Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DMW Index (CIX: DMW )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 1539 1545 1524 1540 0 +23.97(+1.58%)
Oct 30, 2014 1512 1525 1498 1516 0 -5.84(-0.38%)
Oct 28, 2014 1505 1524 1501 1522 0 +20.21(+1.35%)
Oct 27, 2014 1495 1506 1496 1501 0 +1.40(+0.09%)
Oct 24, 2014 1496 1510 1480 1500 0 +6.15(+0.41%)
Oct 23, 2014 1488 1504 1478 1494 0 +11.51(+0.78%)
Oct 21, 2014 1469 1488 1458 1482 0 +29.32(+2.02%)
Oct 20, 2014 1433 1456 1428 1453 0 +17.16(+1.20%)
Oct 17, 2014 1436 1445 1434 1436 0 +19.27(+1.36%)
Oct 16, 2014 1400 1432 1392 1417 0 -12.38(-0.87%)
Oct 15, 2014 1420 1443 1387 1429 0 -12.08(-0.84%)
Oct 14, 2014 1449 1462 1432 1441 0 +1.93(+0.13%)
Oct 13, 2014 1458 1473 1437 1439 0 -19.13(-1.31%)
Oct 10, 2014 1481 1496 1453 1458 0 -29.58(-1.99%)
Oct 09, 2014 1511 1518 1484 1488 0 -25.07(-1.66%)
Oct 08, 2014 1486 1516 1474 1513 0 +24.49(+1.65%)
Oct 07, 2014 1502 1509 1486 1488 0 -20.31(-1.35%)
Oct 06, 2014 1513 1521 1502 1509 0 +0.22(+0.01%)
Oct 03, 2014 1501 1518 1494 1508 0 +12.78(+0.85%)
Oct 02, 2014 1496 1505 1475 1496 0 +0.65(+0.04%)
Oct 01, 2014 1514 1518 1489 1495 0 -22.17(-1.46%)
Sep 30, 2014 1517 1527 1508 1517 0 +0.96(+0.06%)
Sep 29, 2014 1502 1522 1496 1516 0 -0.42(-0.03%)
Sep 26, 2014 1501 1520 1494 1517 0 +17.68(+1.18%)
Sep 25, 2014 1524 1528 1495 1499 0 -40.92(-2.66%)
Sep 19, 2014 1543 1552 1527 1540 0 +3.14(+0.20%)
Sep 18, 2014 1535 1543 1528 1537 0 +6.38(+0.42%)
Sep 17, 2014 1529 1540 1520 1530 0 -0.66(-0.04%)
Sep 16, 2014 1515 1537 1508 1531 0 +8.65(+0.57%)
Sep 15, 2014 1534 1539 1514 1522 0 -8.80(-0.57%)
Sep 12, 2014 1536 1543 1524 1531 0 -6.21(-0.40%)
Sep 11, 2014 1527 1541 1519 1537 0 +4.33(+0.28%)
Sep 10, 2014 1523 1538 1512 1533 0 +11.93(+0.78%)
Sep 09, 2014 1533 1550 1510 1521 0 -11.34(-0.74%)
Sep 08, 2014 1532 1542 1522 1532 0 +1.02(+0.07%)
Sep 05, 2014 1521 1535 1516 1531 0 +11.52(+0.76%)
Sep 04, 2014 1521 1534 1512 1520 0 +0.76(+0.05%)
Sep 03, 2014 1533 1540 1512 1519 0 -12.43(-0.81%)
Sep 02, 2014 1529 1539 1520 1532 0 +3.95(+0.26%)
Aug 29, 2014 1528 1528 1528 0 +7.39(+0.49%)
Aug 28, 2014 1518 1527 1512 1520 0 -2.79(-0.18%)
Aug 27, 2014 1521 1530 1514 1523 0 +2.86(+0.19%)
Aug 26, 2014 1522 1529 1514 1520 0 -0.06(-0.00%)
Aug 25, 2014 1524 1530 1515 1520 0 +2.63(+0.17%)
Aug 22, 2014 1517 1526 1509 1518 0 -0.17(-0.01%)
Aug 21, 2014 1515 1524 1509 1518 0 +3.34(+0.22%)
Aug 20, 2014 1512 1521 1506 1514 0 -0.09(-0.01%)
Aug 19, 2014 1510 1520 1504 1515 0 +6.14(+0.41%)
Aug 18, 2014 1504 1514 1496 1508 0 +11.72(+0.78%)
Aug 15, 2014 1500 1505 1483 1497 0 +3.11(+0.21%)
Aug 14, 2014 1490 1498 1482 1494 0 +6.15(+0.41%)
Aug 13, 2014 1478 1492 1473 1487 0 +16.07(+1.09%)
Aug 12, 2014 1471 1480 1462 1471 0 -1.46(-0.10%)
Aug 11, 2014 1469 1481 1463 1473 0 +9.51(+0.65%)
Aug 08, 2014 1455 1467 1445 1463 0 +9.24(+0.64%)
Aug 07, 2014 1464 1474 1446 1454 0 -9.41(-0.64%)
Aug 06, 2014 1465 1477 1451 1463 0 -9.30(-0.63%)
Aug 05, 2014 1484 1488 1464 1473 0 -13.59(-0.91%)
Aug 04, 2014 1479 1494 1470 1486 0 +11.25(+0.76%)
Aug 01, 2014 1479 1491 1463 1475 0 -6.00(-0.41%)
Jul 31, 2014 1501 1508 1476 1481 0 -37.63(-2.48%)
Jul 23, 2014 1516 1529 1505 1519 0 +6.03(+0.40%)
Jul 22, 2014 1510 1521 1500 1513 0 +8.51(+0.57%)
Jul 21, 2014 1506 1516 1494 1504 0 -3.02(-0.20%)
Jul 18, 2014 1499 1511 1487 1507 0 +20.26(+1.36%)
Jul 17, 2014 1502 1513 1480 1487 0 -14.55(-0.97%)
Jul 16, 2014 1500 1517 1486 1502 0 +19.10(+1.29%)
Jul 15, 2014 1486 1493 1470 1482 0 -3.14(-0.21%)
Jul 14, 2014 1482 1493 1474 1486 0 +11.19(+0.76%)
Jul 11, 2014 1468 1481 1460 1474 0 +9.52(+0.65%)
Jul 10, 2014 1449 1473 1443 1465 0 -2.36(-0.16%)
Jul 09, 2014 1461 1473 1452 1467 0 +10.68(+0.73%)
Jul 08, 2014 1471 1476 1447 1457 0 -19.60(-1.33%)
Jul 07, 2014 1474 1485 1465 1476 0 -0.15(-0.01%)
Jul 03, 2014 1476 1476 1476 0 +7.35(+0.50%)
Jul 02, 2014 1469 1476 1460 1469 0 +0.67(+0.05%)
Jul 01, 2014 1460 1475 1455 1468 0 +12.22(+0.84%)
Jun 30, 2014 1455 1466 1448 1456 0 +1.29(+0.09%)
Jun 27, 2014 1445 1458 1439 1455 0 +8.48(+0.59%)
Jun 26, 2014 1447 1453 1434 1446 0 +0.18(+0.01%)
Jun 25, 2014 1434 1451 1428 1446 0 +10.61(+0.74%)
Jun 24, 2014 1440 1453 1430 1435 0 -6.11(-0.42%)
Jun 23, 2014 1439 1448 1430 1442 0 +3.84(+0.27%)
Jun 20, 2014 1443 1450 1430 1438 0 -3.85(-0.27%)
Jun 19, 2014 1444 1451 1432 1442 0 -2.38(-0.16%)
Jun 18, 2014 1436 1448 1426 1444 0 +11.20(+0.78%)
Jun 17, 2014 1430 1441 1421 1433 0 +0.49(+0.03%)
Jun 16, 2014 1427 1440 1421 1432 0 +1.46(+0.10%)
Jun 13, 2014 1432 1441 1420 1431 0 +5.65(+0.40%)
Jun 12, 2014 1438 1443 1418 1425 0 -13.82(-0.96%)
Jun 11, 2014 1439 1448 1431 1439 0 -1318.56(-47.82%)
Jun 10, 2014 2746 2770 2732 2758 0 +1324.41(+92.41%)
Jun 06, 2014 1433 1441 1422 1433 0 +4.97(+0.35%)
Jun 05, 2014 1419 1434 1410 1428 0 +12.91(+0.91%)
Jun 04, 2014 1410 1422 1402 1415 0 +2.19(+0.15%)
Jun 03, 2014 1412 1422 1403 1413 0 -3.71(-0.26%)
Jun 02, 2014 1420 1426 1406 1417 0 -2.77(-0.20%)
May 30, 2014 1419 1429 1406 1420 0 +1.72(+0.12%)
May 29, 2014 1414 1423 1406 1418 0 +8.71(+0.62%)
May 28, 2014 1410 1419 1402 1409 0 -2.05(-0.15%)
May 27, 2014 1405 1417 1396 1411 0 +11.27(+0.81%)
May 23, 2014 1400 1400 1400 0 +8.71(+0.63%)
May 22, 2014 1387 1396 1381 1391 0 +4.85(+0.35%)
May 21, 2014 1375 1390 1370 1386 0 +14.58(+1.06%)
May 20, 2014 1377 1386 1364 1372 0 -6.01(-0.44%)
May 19, 2014 1364 1384 1360 1378 0 +8.63(+0.63%)
May 16, 2014 1361 1373 1350 1369 0 +9.58(+0.70%)
May 15, 2014 1368 1375 1348 1360 0 -5.42(-0.40%)
May 14, 2014 1370 1379 1359 1365 0 -7.99(-0.58%)
May 13, 2014 1375 1383 1363 1373 0 -0.68(-0.05%)
May 12, 2014 1365 1379 1358 1374 0 +15.19(+1.12%)
May 09, 2014 1353 1364 1342 1358 0 +2.42(+0.18%)
May 08, 2014 1351 1374 1343 1356 0 +0.72(+0.05%)
May 07, 2014 1358 1369 1337 1355 0 +0.62(+0.05%)
May 06, 2014 1369 1374 1350 1355 0 -15.69(-1.14%)
May 05, 2014 1358 1374 1351 1370 0 +6.72(+0.49%)
May 02, 2014 1370 1377 1357 1364 0 -3.34(-0.24%)
May 01, 2014 1365 1378 1356 1367 0 +4.81(+0.35%)
Apr 30, 2014 1354 1370 1346 1362 0 +5.44(+0.40%)
Apr 29, 2014 1353 1365 1341 1357 0 +10.18(+0.76%)
Apr 28, 2014 1342 1361 1321 1347 0 +10.41(+0.78%)
Apr 25, 2014 1347 1355 1329 1336 0 -18.56(-1.37%)
Apr 24, 2014 1363 1370 1340 1355 0 +13.09(+0.98%)
Apr 23, 2014 1350 1357 1333 1342 0 -14.82(-1.09%)
Apr 22, 2014 1354 1366 1347 1356 0 +5.17(+0.38%)
Apr 21, 2014 1347 1357 1337 1351 0 +6.76(+0.50%)
Apr 17, 2014 1345 1345 1345 0 +2.20(+0.16%)
Apr 16, 2014 1335 1346 1324 1342 0 +17.19(+1.30%)
Apr 15, 2014 1324 1334 1301 1325 0 +2.65(+0.20%)
Apr 14, 2014 1321 1331 1308 1322 0 +9.03(+0.69%)
Apr 11, 2014 1316 1332 1306 1313 0 -12.64(-0.95%)
Apr 10, 2014 1360 1366 1322 1326 0 -33.14(-2.44%)
Apr 09, 2014 1347 1363 1336 1359 0 +17.86(+1.33%)
Apr 08, 2014 1331 1346 1320 1341 0 -36.67(-2.66%)
Apr 07, 2014 1385 1399 1367 1378 0 -12.26(-0.88%)
Apr 04, 2014 1422 1426 1384 1390 0 -24.29(-1.72%)
Apr 03, 2014 1424 1431 1405 1415 0 -41.49(-2.85%)
Apr 02, 2014 1457 1466 1445 1456 0 +1.71(+0.12%)
Apr 01, 2014 1440 1458 1434 1454 0 +19.20(+1.34%)
Mar 31, 2014 1438 1452 1428 1435 0 +5.89(+0.41%)
Mar 28, 2014 1428 1443 1417 1429 0 +7.69(+0.54%)
Mar 27, 2014 1426 1437 1407 1422 0 -5.65(-0.40%)
Mar 26, 2014 1450 1461 1423 1427 0 -17.31(-1.20%)
Mar 25, 2014 1445 1458 1429 1445 0 +6.37(+0.44%)
Mar 24, 2014 1452 1458 1424 1438 0 -8.74(-0.60%)
Mar 21, 2014 1465 1472 1439 1447 0 -7.28(-0.50%)
Mar 20, 2014 1443 1466 1436 1454 0 +8.57(+0.59%)
Mar 19, 2014 1456 1463 1437 1446 0 -9.44(-0.65%)
Mar 18, 2014 1441 1461 1436 1455 0 +14.94(+1.04%)
Mar 17, 2014 1436 1449 1429 1440 0 +12.99(+0.91%)
Mar 14, 2014 1429 1443 1420 1427 0 -6.35(-0.44%)
Mar 13, 2014 1456 1462 1427 1433 0 -17.29(-1.19%)
Mar 12, 2014 1441 1455 1432 1451 0 +3.77(+0.26%)
Mar 11, 2014 1456 1463 1440 1447 0 -5.93(-0.41%)
Mar 10, 2014 1453 1461 1442 1453 0 -1.23(-0.08%)
Mar 07, 2014 1465 1468 1446 1454 0 -5.82(-0.40%)
Mar 06, 2014 1461 1468 1451 1460 0 +2.64(+0.18%)
Mar 05, 2014 1452 1465 1445 1457 0 +6.99(+0.48%)
Mar 04, 2014 1446 1457 1439 1450 0 +14.25(+0.99%)
Mar 03, 2014 1435 1446 1422 1436 0 -12.70(-0.88%)
Feb 28, 2014 1451 1463 1435 1449 0 +0.72(+0.05%)
Feb 27, 2014 1435 1454 1429 1448 0 +11.32(+0.79%)
Feb 26, 2014 1443 1452 1428 1437 0 -2.34(-0.16%)
Feb 25, 2014 1446 1454 1430 1439 0 -3.67(-0.25%)
Feb 24, 2014 1438 1455 1431 1443 0 -7.20(-0.50%)
Feb 21, 2014 1460 1470 1445 1450 0 -6.70(-0.46%)
Feb 20, 2014 1449 1465 1439 1457 0 +9.40(+0.65%)
Feb 19, 2014 1452 1465 1438 1447 0 -9.32(-0.64%)
Feb 18, 2014 1457 1467 1447 1457 0 +0.90(+0.06%)
Feb 14, 2014 1456 1456 1456 0 +1.91(+0.13%)
Feb 13, 2014 1433 1459 1430 1454 0 +11.44(+0.79%)
Feb 12, 2014 1442 1451 1433 1442 0 -1.00(-0.07%)
Feb 11, 2014 1433 1449 1427 1443 0 +13.69(+0.96%)
Feb 10, 2014 1423 1438 1415 1430 0 +4.64(+0.33%)
Feb 07, 2014 1416 1430 1405 1425 0 +18.94(+1.35%)
Feb 06, 2014 1393 1412 1387 1406 0 +18.70(+1.35%)
Feb 05, 2014 1385 1398 1369 1387 0 +0.13(+0.01%)
Feb 04, 2014 1384 1399 1372 1387 0 +10.62(+0.77%)
Feb 03, 2014 1411 1418 1370 1377 0 -34.83(-2.47%)
Jan 31, 2014 1396 1423 1385 1411 0 +0.45(+0.03%)
Jan 30, 2014 1408 1423 1393 1411 0 +24.69(+1.78%)
Jan 29, 2014 1387 1404 1372 1386 0 -14.33(-1.02%)
Jan 28, 2014 1393 1411 1385 1401 0 -6.22(-0.44%)
Jan 27, 2014 1418 1429 1393 1407 0 -10.70(-0.75%)
Jan 24, 2014 1439 1446 1414 1418 0 -25.04(-1.74%)
Jan 23, 2014 1439 1450 1426 1443 0 -4.55(-0.31%)
Jan 22, 2014 1449 1458 1437 1447 0 +0.42(+0.03%)
Jan 21, 2014 1448 1458 1431 1447 0 +6.56(+0.46%)
Jan 17, 2014 1440 1440 1440 0 -11.67(-0.80%)
Jan 16, 2014 1450 1460 1440 1452 0 -1.54(-0.11%)
Jan 15, 2014 1439 1463 1437 1453 0 +13.96(+0.97%)
Jan 14, 2014 1424 1444 1416 1439 0 +22.71(+1.60%)
Jan 13, 2014 1432 1445 1409 1417 0 -19.29(-1.34%)
Jan 10, 2014 1438 1447 1424 1436 0 +4.82(+0.34%)
Jan 09, 2014 1446 1450 1424 1431 0 -10.15(-0.70%)
Jan 08, 2014 1442 1452 1430 1441 0 -3.92(-0.27%)
Jan 07, 2014 1441 1453 1432 1445 0 +9.87(+0.69%)
Jan 06, 2014 1437 1448 1422 1435 0 +0.43(+0.03%)
Jan 03, 2014 1447 1453 1429 1435 0 -10.14(-0.70%)
Jan 02, 2014 1452 1456 1439 1445 0 -13.52(-0.93%)
Dec 31, 2013 1459 1459 1459 0 +9.99(+0.69%)
Dec 30, 2013 1450 1458 1439 1449 0 -3.07(-0.21%)
Dec 27, 2013 1458 1462 1445 1452 0 -4.28(-0.29%)
Dec 26, 2013 1454 1462 1446 1456 0 +4.55(+0.31%)
Dec 24, 2013 1451 1451 1451 0 +5.49(+0.38%)
Dec 23, 2013 1440 1452 1433 1446 0 +19.14(+1.34%)
Dec 20, 2013 1420 1436 1415 1427 0 +8.12(+0.57%)
Dec 19, 2013 1414 1427 1406 1419 0 -0.55(-0.04%)
Dec 18, 2013 1405 1421 1384 1419 0 +14.49(+1.03%)
Dec 17, 2013 1408 1418 1397 1405 0 -2.96(-0.21%)
Dec 16, 2013 1404 1420 1397 1408 0 +8.89(+0.64%)
Dec 13, 2013 1407 1416 1391 1399 0 -4.07(-0.29%)
Dec 12, 2013 1409 1417 1396 1403 0 -4.80(-0.34%)
Dec 11, 2013 1423 1431 1403 1408 0 -15.49(-1.09%)
Dec 10, 2013 1420 1434 1412 1423 0 -0.65(-0.05%)
Dec 09, 2013 1420 1433 1412 1424 0 +7.21(+0.51%)
Dec 06, 2013 1419 1426 1406 1417 0 +9.60(+0.68%)
Dec 05, 2013 1413 1421 1396 1407 0 -5.01(-0.35%)
Dec 04, 2013 1400 1421 1395 1412 0 +3.22(+0.23%)
Dec 03, 2013 1407 1417 1396 1409 0 -0.13(-0.01%)
Dec 02, 2013 1417 1427 1403 1409 0 -5.73(-0.41%)
Nov 29, 2013 1411 1424 1406 1415 0 +7.01(+0.50%)
Nov 27, 2013 1408 1408 1408 0 +10.42(+0.75%)
Nov 26, 2013 1390 1406 1381 1397 0 +9.22(+0.66%)
Nov 25, 2013 1390 1400 1379 1388 0 -0.43(-0.03%)
Nov 22, 2013 1385 1396 1376 1388 0 +3.30(+0.24%)
Nov 21, 2013 1377 1391 1371 1385 0 +13.86(+1.01%)
Nov 20, 2013 1382 1389 1367 1371 0 -6.85(-0.50%)
Nov 19, 2013 1382 1391 1372 1378 0 -4.91(-0.36%)
Nov 18, 2013 1394 1403 1378 1383 0 -10.88(-0.78%)
Nov 15, 2013 1394 1402 1385 1394 0 +0.52(+0.04%)
Nov 14, 2013 1384 1399 1378 1393 0 +19.79(+1.44%)
Nov 12, 2013 1370 1384 1362 1374 0 +1.55(+0.11%)
Nov 11, 2013 1373 1382 1362 1372 0 -4.68(-0.34%)
Nov 08, 2013 1364 1382 1355 1377 0 +15.27(+1.12%)
Nov 07, 2013 1385 1392 1358 1361 0 -27.01(-1.95%)
Nov 06, 2013 1389 1401 1376 1388 0 +8.03(+0.58%)
Nov 05, 2013 1377 1391 1366 1380 0 -2.27(-0.16%)
Nov 04, 2013 1382 1390 1370 1383 0 +4.51(+0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.