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 (%)
Dec 31, 2019 3499 3527 3488 3522 0 +11.90(+0.34%)
Dec 30, 2019 3530 3544 3480 3510 0 -20.61(-0.58%)
Dec 27, 2019 3543 3561 3515 3531 0 +2.02(+0.06%)
Dec 26, 2019 3487 3533 3482 3529 0 +48.84(+1.40%)
Dec 24, 2019 3484 3492 3468 3480 0 -0.46(-0.01%)
Dec 23, 2019 3477 3498 3461 3480 0 +11.93(+0.34%)
Dec 20, 2019 3479 3496 3442 3468 0 +14.30(+0.41%)
Dec 19, 2019 3429 3462 3419 3454 0 +25.28(+0.74%)
Dec 18, 2019 3430 3457 3416 3429 0 +0.17(+0.00%)
Dec 17, 2019 3429 3447 3410 3429 0 +5.68(+0.17%)
Dec 16, 2019 3407 3439 3396 3423 0 +35.19(+1.04%)
Dec 13, 2019 3375 3408 3356 3388 0 +13.90(+0.41%)
Dec 12, 2019 3346 3394 3327 3374 0 +19.07(+0.57%)
Dec 11, 2019 3342 3363 3327 3355 0 +20.13(+0.60%)
Dec 10, 2019 3341 3357 3317 3335 0 -3.72(-0.11%)
Dec 09, 2019 3349 3375 3325 3338 0 -16.87(-0.50%)
Dec 06, 2019 3342 3364 3328 3355 0 +36.26(+1.09%)
Dec 05, 2019 3323 3338 3298 3319 0 +8.51(+0.26%)
Dec 04, 2019 3318 3336 3296 3311 0 +9.57(+0.29%)
Dec 03, 2019 3282 3309 3254 3301 0 -26.37(-0.79%)
Dec 02, 2019 3371 3377 3306 3327 0 -37.56(-1.12%)
Nov 29, 2019 3373 3389 3355 3365 0 -14.44(-0.43%)
Nov 27, 2019 3363 3389 3349 3379 0 +23.63(+0.70%)
Nov 26, 2019 3355 3373 3329 3356 0 +7.96(+0.24%)
Nov 25, 2019 3325 3361 3312 3348 0 +35.50(+1.07%)
Nov 22, 2019 3316 3329 3293 3312 0 +5.23(+0.16%)
Nov 21, 2019 3309 3325 3286 3307 0 -3.60(-0.11%)
Nov 20, 2019 3325 3345 3280 3311 0 -25.16(-0.75%)
Nov 19, 2019 3347 3359 3314 3336 0 -4.51(-0.14%)
Nov 18, 2019 3318 3350 3295 3340 0 +19.57(+0.59%)
Nov 15, 2019 3319 3341 3291 3321 0 +17.17(+0.52%)
Nov 14, 2019 3299 3325 3283 3304 0 -10.71(-0.32%)
Nov 13, 2019 3301 3334 3279 3314 0 +6.37(+0.19%)
Nov 12, 2019 3301 3326 3286 3308 0 +10.52(+0.32%)
Nov 11, 2019 3281 3310 3267 3297 0 -2.04(-0.06%)
Nov 08, 2019 3280 3310 3258 3299 0 +18.37(+0.56%)
Nov 07, 2019 3283 3308 3263 3281 0 +14.52(+0.44%)
Nov 06, 2019 3270 3280 3244 3267 0 -4.94(-0.15%)
Nov 05, 2019 3278 3292 3254 3271 0 -1.65(-0.05%)
Nov 04, 2019 3274 3295 3253 3273 0 +19.04(+0.59%)
Nov 01, 2019 3235 3269 3213 3254 0 +34.43(+1.07%)
Oct 31, 2019 3231 3246 3166 3220 0 +9.97(+0.31%)
Oct 30, 2019 3202 3228 3173 3210 0 +19.45(+0.61%)
Oct 29, 2019 3221 3235 3179 3190 0 -32.57(-1.01%)
Oct 28, 2019 3206 3241 3187 3223 0 +36.59(+1.15%)
Oct 25, 2019 3140 3197 3129 3186 0 +27.64(+0.88%)
Oct 24, 2019 3163 3184 3126 3159 0 +11.15(+0.35%)
Oct 23, 2019 3136 3163 3116 3147 0 +12.23(+0.39%)
Oct 22, 2019 3171 3188 3126 3135 0 -30.01(-0.95%)
Oct 21, 2019 3146 3173 3123 3165 0 +35.88(+1.15%)
Oct 18, 2019 3156 3177 3106 3129 0 -30.07(-0.95%)
Oct 17, 2019 3172 3186 3137 3159 0 +8.73(+0.28%)
Oct 16, 2019 3142 3164 3127 3151 0 -5.40(-0.17%)
Oct 15, 2019 3129 3174 3118 3156 0 +36.44(+1.17%)
Oct 14, 2019 3120 3141 3106 3120 0 -6.55(-0.21%)
Oct 11, 2019 3117 3156 3103 3126 0 +42.57(+1.38%)
Oct 10, 2019 3067 3102 3054 3084 0 +18.24(+0.60%)
Oct 09, 2019 3062 3080 3044 3065 0 +31.04(+1.02%)
Oct 08, 2019 3065 3081 3030 3034 0 -45.04(-1.46%)
Oct 07, 2019 3074 3108 3064 3079 0 -5.58(-0.18%)
Oct 04, 2019 3058 3091 3044 3085 0 +47.20(+1.55%)
Oct 03, 2019 3007 3045 2966 3038 0 +30.77(+1.02%)
Oct 02, 2019 3039 3048 2985 3007 0 -51.84(-1.69%)
Oct 01, 2019 3097 3120 3049 3059 0 -23.64(-0.77%)
Sep 30, 2019 3061 3092 3050 3082 0 +32.51(+1.07%)
Sep 27, 2019 3084 3095 3027 3050 0 -26.09(-0.85%)
Sep 26, 2019 3088 3101 3049 3076 0 -19.38(-0.63%)
Sep 25, 2019 3062 3108 3031 3095 0 +36.52(+1.19%)
Sep 24, 2019 3120 3132 3045 3059 0 -40.52(-1.31%)
Sep 23, 2019 3099 3119 3078 3099 0 -6.04(-0.19%)
Sep 20, 2019 3138 3158 3084 3105 0 -30.21(-0.96%)
Sep 19, 2019 3141 3169 3121 3136 0 +3.80(+0.12%)
Sep 18, 2019 3122 3142 3090 3132 0 +4.24(+0.14%)
Sep 17, 2019 3113 3134 3097 3128 0 +15.24(+0.49%)
Sep 16, 2019 3107 3129 3089 3112 0 -17.37(-0.55%)
Sep 13, 2019 3138 3151 3113 3130 0 -18.26(-0.58%)
Sep 12, 2019 3157 3180 3130 3148 0 +11.56(+0.37%)
Sep 11, 2019 3106 3147 3090 3136 0 +34.80(+1.12%)
Sep 10, 2019 3094 3118 3055 3102 0 -1.87(-0.06%)
Sep 09, 2019 3125 3143 3077 3104 0 -1.71(-0.06%)
Sep 06, 2019 3113 3125 3085 3105 0 -5.20(-0.17%)
Sep 05, 2019 3089 3124 3075 3110 0 +57.66(+1.89%)
Sep 04, 2019 3037 3062 3022 3053 0 +45.26(+1.50%)
Sep 03, 2019 3010 3032 2986 3007 0 -25.69(-0.85%)
Aug 30, 2019 3054 3062 3008 3033 0 -3.31(-0.11%)
Aug 29, 2019 3026 3052 3011 3036 0 +45.70(+1.53%)
Aug 28, 2019 2971 2999 2950 2991 0 +6.06(+0.20%)
Aug 27, 2019 3011 3023 2968 2985 0 -5.71(-0.19%)
Aug 26, 2019 2982 2999 2958 2990 0 +43.37(+1.47%)
Aug 23, 2019 3023 3053 2933 2947 0 -97.52(-3.20%)
Aug 22, 2019 3065 3078 3021 3045 0 -16.01(-0.52%)
Aug 21, 2019 3059 3077 3040 3061 0 +28.16(+0.93%)
Aug 20, 2019 3047 3066 3023 3032 0 -20.26(-0.66%)
Aug 19, 2019 3048 3073 3031 3053 0 +47.75(+1.59%)
Aug 16, 2019 2983 3018 2972 3005 0 +46.53(+1.57%)
Aug 15, 2019 2969 2986 2924 2958 0 -3.99(-0.13%)
Aug 14, 2019 3008 3026 2952 2962 0 -98.47(-3.22%)
Aug 13, 2019 2992 3086 2982 3061 0 +68.47(+2.29%)
Aug 12, 2019 3008 3026 2976 2992 0 -32.05(-1.06%)
Aug 09, 2019 3041 3059 3000 3024 0 -30.73(-1.01%)
Aug 08, 2019 3011 3060 2992 3055 0 +66.76(+2.23%)
Aug 07, 2019 2951 3000 2919 2988 0 +6.16(+0.21%)
Aug 06, 2019 2973 3001 2940 2982 0 +43.69(+1.49%)
Aug 05, 2019 2975 2993 2913 2939 0 -109.33(-3.59%)
Aug 02, 2019 3069 3085 3014 3048 0 -43.87(-1.42%)
Aug 01, 2019 3121 3183 3069 3092 0 -18.36(-0.59%)
Jul 31, 2019 3166 3191 3083 3110 0 -35.91(-1.14%)
Jul 30, 2019 3145 3171 3124 3146 0 -17.22(-0.54%)
Jul 29, 2019 3169 3187 3131 3163 0 -7.20(-0.23%)
Jul 26, 2019 3161 3195 3142 3170 0 +5.63(+0.18%)
Jul 25, 2019 3184 3200 3144 3165 0 -17.74(-0.56%)
Jul 24, 2019 3142 3190 3132 3183 0 +24.91(+0.79%)
Jul 23, 2019 3162 3172 3128 3158 0 +12.39(+0.39%)
Jul 22, 2019 3125 3160 3108 3145 0 +31.93(+1.03%)
Jul 19, 2019 3162 3174 3108 3113 0 -24.49(-0.78%)
Jul 18, 2019 3124 3150 3102 3138 0 -5.44(-0.17%)
Jul 17, 2019 3168 3178 3138 3143 0 -20.33(-0.64%)
Jul 16, 2019 3178 3194 3150 3164 0 -19.81(-0.62%)
Jul 15, 2019 3184 3196 3163 3183 0 +7.78(+0.24%)
Jul 12, 2019 3160 3186 3147 3176 0 +24.66(+0.78%)
Jul 11, 2019 3166 3185 3138 3151 0 -5.49(-0.17%)
Jul 10, 2019 3139 3173 3129 3156 0 +34.29(+1.10%)
Jul 09, 2019 3094 3132 3084 3122 0 +11.97(+0.38%)
Jul 08, 2019 3108 3125 3084 3110 0 -20.39(-0.65%)
Jul 05, 2019 3112 3139 3096 3131 0 -4.70(-0.15%)
Jul 03, 2019 3118 3141 3106 3135 0 +21.72(+0.70%)
Jul 02, 2019 3093 3119 3080 3114 0 +23.22(+0.75%)
Jul 01, 2019 3113 3126 3073 3090 0 +32.77(+1.07%)
Jun 28, 2019 3065 3079 3034 3058 0 -2.11(-0.07%)
Jun 27, 2019 3064 3082 3042 3060 0 +7.56(+0.25%)
Jun 26, 2019 3052 3082 3034 3052 0 +22.98(+0.76%)
Jun 25, 2019 3082 3093 3019 3029 0 -58.01(-1.88%)
Jun 24, 2019 3082 3105 3069 3087 0 +8.27(+0.27%)
Jun 21, 2019 3075 3104 3063 3079 0 -4.20(-0.14%)
Jun 20, 2019 3095 3105 3055 3083 0 +26.97(+0.88%)
Jun 19, 2019 3055 3074 3027 3056 0 +9.75(+0.32%)
Jun 18, 2019 3041 3081 3019 3046 0 +38.60(+1.28%)
Jun 17, 2019 2994 3026 2983 3008 0 +22.64(+0.76%)
Jun 14, 2019 2980 3006 2960 2985 0 -1.47(-0.05%)
Jun 13, 2019 2983 3009 2969 2987 0 +15.36(+0.52%)
Jun 12, 2019 2976 2996 2953 2971 0 -16.53(-0.55%)
Jun 11, 2019 3007 3026 2970 2988 0 +11.49(+0.39%)
Jun 10, 2019 2972 3020 2951 2976 0 +25.46(+0.86%)
Jun 07, 2019 2909 2970 2895 2951 0 +60.85(+2.11%)
Jun 06, 2019 2868 2899 2849 2890 0 +27.29(+0.95%)
Jun 05, 2019 2866 2883 2828 2863 0 +30.41(+1.07%)
Jun 04, 2019 2789 2840 2765 2832 0 +64.45(+2.33%)
Jun 03, 2019 2821 2845 2729 2768 0 -56.25(-1.99%)
May 31, 2019 2842 2860 2814 2824 0 -56.98(-1.98%)
May 30, 2019 2882 2898 2859 2881 0 +7.09(+0.25%)
May 29, 2019 2878 2898 2852 2874 0 -23.59(-0.81%)
May 28, 2019 2910 2937 2887 2898 0 -1.54(-0.05%)
May 24, 2019 2915 2932 2889 2899 0 +3.08(+0.11%)
May 23, 2019 2908 2923 2868 2896 0 -50.38(-1.71%)
May 22, 2019 2944 2973 2930 2946 0 -16.51(-0.56%)
May 21, 2019 2963 2983 2941 2963 0 +21.56(+0.73%)
May 20, 2019 2943 2969 2909 2941 0 -39.33(-1.32%)
May 17, 2019 2976 3025 2960 2981 0 -21.48(-0.72%)
May 16, 2019 2973 3026 2962 3002 0 +38.27(+1.29%)
May 15, 2019 2910 2977 2899 2964 0 +36.53(+1.25%)
May 14, 2019 2912 2952 2891 2927 0 +32.10(+1.11%)
May 13, 2019 2919 2946 2878 2895 0 -105.99(-3.53%)
May 10, 2019 2984 3022 2935 3001 0 -0.43(-0.01%)
May 09, 2019 2993 3021 2956 3002 0 -22.82(-0.75%)
May 08, 2019 3024 3055 3006 3024 0 -4.29(-0.14%)
May 07, 2019 3061 3077 3001 3029 0 -61.57(-1.99%)
May 06, 2019 3043 3099 3032 3090 0 -23.54(-0.76%)
May 03, 2019 3094 3123 3078 3114 0 +48.38(+1.58%)
May 02, 2019 3085 3109 3041 3066 0 -19.69(-0.64%)
May 01, 2019 3111 3143 3077 3085 0 +5.36(+0.17%)
Apr 30, 2019 3083 3102 3052 3080 0 -11.68(-0.38%)
Apr 29, 2019 3092 3116 3072 3092 0 +1.59(+0.05%)
Apr 26, 2019 3081 3106 3045 3090 0 +5.33(+0.17%)
Apr 25, 2019 3105 3126 3066 3085 0 +18.17(+0.59%)
Apr 24, 2019 3080 3098 3052 3066 0 -16.08(-0.52%)
Apr 23, 2019 3052 3093 3039 3083 0 +36.22(+1.19%)
Apr 22, 2019 3016 3054 3005 3046 0 +19.84(+0.66%)
Apr 18, 2019 3020 3038 2999 3026 0 +10.23(+0.34%)
Apr 17, 2019 3014 3041 2985 3016 0 +24.08(+0.80%)
Apr 16, 2019 2983 3016 2962 2992 0 +18.12(+0.61%)
Apr 15, 2019 2971 2988 2949 2974 0 +1.40(+0.05%)
Apr 12, 2019 2971 2986 2949 2973 0 +18.07(+0.61%)
Apr 11, 2019 2964 2973 2942 2955 0 -5.04(-0.17%)
Apr 10, 2019 2945 2968 2933 2960 0 +17.50(+0.59%)
Apr 09, 2019 2939 2965 2925 2942 0 -9.38(-0.32%)
Apr 08, 2019 2930 2957 2914 2951 0 +15.74(+0.54%)
Apr 05, 2019 2931 2945 2919 2936 0 +13.10(+0.45%)
Apr 04, 2019 2923 2942 2897 2923 0 +0.94(+0.03%)
Apr 03, 2019 2916 2943 2899 2922 0 +18.01(+0.62%)
Apr 02, 2019 2894 2918 2877 2904 0 +11.86(+0.41%)
Apr 01, 2019 2881 2898 2861 2892 0 +36.86(+1.29%)
Mar 29, 2019 2857 2866 2833 2855 0 +17.08(+0.60%)
Mar 28, 2019 2843 2857 2813 2838 0 -0.24(-0.01%)
Mar 27, 2019 2855 2870 2812 2838 0 -10.53(-0.37%)
Mar 26, 2019 2864 2886 2822 2849 0 +11.89(+0.42%)
Mar 25, 2019 2832 2860 2801 2837 0 -1.51(-0.05%)
Mar 22, 2019 2888 2908 2830 2838 0 -60.15(-2.08%)
Mar 21, 2019 2846 2912 2838 2898 0 +53.14(+1.87%)
Mar 20, 2019 2827 2867 2805 2845 0 +17.29(+0.61%)
Mar 19, 2019 2841 2863 2814 2828 0 -0.26(-0.01%)
Mar 18, 2019 2814 2846 2798 2828 0 +10.24(+0.36%)
Mar 15, 2019 2803 2838 2783 2818 0 +22.96(+0.82%)
Mar 14, 2019 2797 2813 2780 2795 0 -0.34(-0.01%)
Mar 13, 2019 2789 2814 2775 2795 0 +19.05(+0.69%)
Mar 12, 2019 2767 2796 2754 2776 0 +13.77(+0.50%)
Mar 11, 2019 2716 2771 2712 2763 0 +63.06(+2.34%)
Mar 08, 2019 2670 2704 2654 2700 0 -1.26(-0.05%)
Mar 07, 2019 2727 2737 2686 2701 0 -32.99(-1.21%)
Mar 06, 2019 2745 2760 2720 2734 0 -9.23(-0.34%)
Mar 05, 2019 2745 2759 2722 2743 0 -0.06(-0.00%)
Mar 04, 2019 2753 2776 2709 2743 0 +5.25(+0.19%)
Mar 01, 2019 2738 2753 2713 2738 0 +19.84(+0.73%)
Feb 28, 2019 2720 2742 2708 2718 0 -7.99(-0.29%)
Feb 27, 2019 2715 2735 2693 2726 0 -1.43(-0.05%)
Feb 26, 2019 2714 2744 2702 2727 0 +7.00(+0.26%)
Feb 25, 2019 2728 2749 2710 2720 0 +10.06(+0.37%)
Feb 22, 2019 2693 2719 2685 2710 0 +30.67(+1.14%)
Feb 21, 2019 2672 2697 2651 2680 0 +3.09(+0.12%)
Feb 20, 2019 2680 2698 2656 2677 0 -0.56(-0.02%)
Feb 19, 2019 2659 2692 2653 2677 0 +6.40(+0.24%)
Feb 15, 2019 2675 2690 2648 2671 0 +13.05(+0.49%)
Feb 14, 2019 2646 2676 2630 2658 0 +4.17(+0.16%)
Feb 13, 2019 2664 2682 2642 2654 0 -1.78(-0.07%)
Feb 12, 2019 2637 2669 2622 2655 0 +35.94(+1.37%)
Feb 11, 2019 2640 2653 2609 2619 0 -9.00(-0.34%)
Feb 08, 2019 2601 2632 2586 2628 0 +2.63(+0.10%)
Feb 07, 2019 2636 2651 2599 2626 0 -31.86(-1.20%)
Feb 06, 2019 2677 2689 2640 2658 0 -18.74(-0.70%)
Feb 05, 2019 2656 2689 2647 2676 0 +30.73(+1.16%)
Feb 04, 2019 2611 2658 2596 2646 0 +37.35(+1.43%)
Feb 01, 2019 2619 2650 2593 2608 0 -31.66(-1.20%)
Jan 31, 2019 2615 2668 2596 2640 0 +41.43(+1.59%)
Jan 30, 2019 2561 2612 2536 2598 0 +73.07(+2.89%)
Jan 29, 2019 2551 2566 2505 2525 0 -31.03(-1.21%)
Jan 28, 2019 2561 2572 2525 2556 0 -38.58(-1.49%)
Jan 25, 2019 2586 2616 2564 2595 0 +26.98(+1.05%)
Jan 24, 2019 2568 2587 2536 2568 0 +4.79(+0.19%)
Jan 23, 2019 2571 2593 2529 2563 0 +10.20(+0.40%)
Jan 22, 2019 2594 2604 2532 2553 0 -57.52(-2.20%)
Jan 18, 2019 2614 2632 2584 2611 0 +21.98(+0.85%)
Jan 17, 2019 2567 2606 2556 2589 0 +12.58(+0.49%)
Jan 16, 2019 2578 2603 2560 2576 0 +0.71(+0.03%)
Jan 15, 2019 2538 2587 2525 2575 0 +50.10(+1.98%)
Jan 14, 2019 2519 2548 2499 2525 0 -19.05(-0.75%)
Jan 11, 2019 2537 2564 2518 2544 0 -5.08(-0.20%)
Jan 10, 2019 2529 2557 2504 2549 0 +1.20(+0.05%)
Jan 09, 2019 2539 2568 2515 2548 0 +15.04(+0.59%)
Jan 08, 2019 2529 2556 2492 2533 0 +35.42(+1.42%)
Jan 07, 2019 2481 2518 2458 2498 0 +27.53(+1.11%)
Jan 04, 2019 2412 2484 2395 2470 0 +103.24(+4.36%)
Jan 03, 2019 2406 2430 2357 2367 0 -97.15(-3.94%)
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.