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 (%)
Feb 28, 2013 1120 1128 1113 1117 0 -1.32(-0.12%)
Feb 27, 2013 1109 1126 1101 1118 0 +10.45(+0.94%)
Feb 26, 2013 1105 1115 1096 1108 0 -8.85(-0.79%)
Feb 22, 2013 1114 1121 1105 1116 0 +7.09(+0.64%)
Feb 21, 2013 1114 1122 1100 1109 0 -9.01(-0.81%)
Feb 20, 2013 1133 1139 1116 1118 0 -10.70(-0.95%)
Feb 15, 2013 1129 1129 1129 0 -1.32(-0.12%)
Feb 14, 2013 1124 1137 1118 1130 0 -0.42(-0.04%)
Feb 13, 2013 1131 1143 1122 1131 0 +0.87(+0.08%)
Feb 12, 2013 1133 1142 1123 1130 0 -4.78(-0.42%)
Feb 11, 2013 1133 1142 1125 1135 0 +1.77(+0.16%)
Feb 08, 2013 1130 1141 1123 1133 0 +10.40(+0.93%)
Feb 07, 2013 1123 1130 1107 1123 0 +1.28(+0.11%)
Feb 06, 2013 1117 1131 1110 1121 0 +15.49(+1.40%)
Feb 04, 2013 1117 1125 1101 1106 0 -17.16(-1.53%)
Feb 01, 2013 1120 1131 1109 1123 0 +12.41(+1.12%)
Jan 31, 2013 1114 1124 1104 1111 0 -3.10(-0.28%)
Jan 30, 2013 1119 1127 1108 1114 0 -0.28(-0.03%)
Jan 29, 2013 1115 1124 1101 1114 0 +1.31(+0.12%)
Jan 28, 2013 1111 1122 1101 1113 0 +2.88(+0.26%)
Jan 25, 2013 1111 1122 1098 1110 0 +2.53(+0.23%)
Jan 24, 2013 1108 1123 1100 1107 0 -20.67(-1.83%)
Jan 23, 2013 1122 1134 1116 1128 0 +11.48(+1.03%)
Jan 22, 2013 1115 1123 1104 1116 0 +2.64(+0.24%)
Jan 18, 2013 1114 1114 1114 0 -1.61(-0.14%)
Jan 17, 2013 1115 1125 1107 1115 0 +5.88(+0.53%)
Jan 16, 2013 1107 1118 1099 1110 0 +3.39(+0.31%)
Jan 15, 2013 1108 1117 1096 1106 0 -7.06(-0.63%)
Jan 14, 2013 1114 1123 1104 1113 0 -9.95(-0.89%)
Jan 12, 2013 1121 1130 1114 1123 0 +0.00(+0.00%)
Jan 11, 2013 1121 1130 1114 1123 0 +1.63(+0.15%)
Jan 10, 2013 1124 1130 1110 1122 0 +8.21(+0.74%)
Jan 09, 2013 1114 1123 1106 1113 0 -0.41(-0.04%)
Jan 08, 2013 1119 1125 1104 1114 0 -7.18(-0.64%)
Jan 07, 2013 1117 1129 1108 1121 0 +0.38(+0.03%)
Jan 04, 2013 1123 1132 1112 1120 0 -3.24(-0.29%)
Jan 03, 2013 1129 1135 1118 1124 0 -6.00(-0.53%)
Jan 02, 2013 1123 1132 1108 1130 0 +32.29(+2.94%)
Dec 31, 2012 1074 1102 1071 1097 0 +21.70(+2.02%)
Dec 28, 2012 1079 1087 1073 1076 0 -11.32(-1.04%)
Dec 27, 2012 1089 1093 1072 1087 0 -0.79(-0.07%)
Dec 26, 2012 1094 1100 1081 1088 0 -6.41(-0.59%)
Dec 24, 2012 1094 1094 1094 0 -1.44(-0.13%)
Dec 21, 2012 1095 1104 1084 1096 0 -13.77(-1.24%)
Dec 20, 2012 1108 1116 1098 1109 0 +4.25(+0.38%)
Dec 19, 2012 1113 1119 1101 1105 0 -7.71(-0.69%)
Dec 18, 2012 1101 1118 1094 1113 0 +15.74(+1.43%)
Dec 17, 2012 1084 1102 1077 1097 0 +13.75(+1.27%)
Dec 14, 2012 1089 1097 1077 1083 0 -12.95(-1.18%)
Dec 13, 2012 1102 1112 1090 1096 0 -6.74(-0.61%)
Dec 12, 2012 1109 1116 1097 1103 0 +0.34(+0.03%)
Dec 11, 2012 1097 1112 1093 1103 0 +12.89(+1.18%)
Dec 10, 2012 1086 1100 1079 1090 0 +0.01(+0.00%)
Dec 07, 2012 1101 1106 1082 1090 0 -6.18(-0.56%)
Dec 06, 2012 1086 1104 1077 1096 0 +7.15(+0.66%)
Dec 05, 2012 1098 1108 1080 1089 0 -11.98(-1.09%)
Dec 04, 2012 1103 1109 1092 1101 0 -6.50(-0.59%)
Nov 30, 2012 1107 1115 1098 1107 0 +0.47(+0.04%)
Nov 29, 2012 1105 1115 1097 1107 0 +7.43(+0.68%)
Nov 28, 2012 1086 1102 1077 1100 0 +7.61(+0.70%)
Nov 27, 2012 1096 1103 1086 1092 0 -6.15(-0.56%)
Nov 26, 2012 1092 1104 1084 1098 0 +4.53(+0.41%)
Nov 23, 2012 1085 1096 1079 1094 0 +16.39(+1.52%)
Nov 22, 2012 1075 1084 1066 1077 0 +0.00(+0.00%)
Nov 21, 2012 1075 1084 1066 1077 0 +4.65(+0.43%)
Nov 20, 2012 1076 1096 1061 1072 0 -2.32(-0.22%)
Nov 19, 2012 1060 1080 1051 1075 0 +28.19(+2.69%)
Nov 16, 2012 1043 1053 1025 1047 0 +3.84(+0.37%)
Nov 15, 2012 1050 1060 1036 1043 0 -7.48(-0.71%)
Nov 14, 2012 1065 1071 1046 1050 0 -8.94(-0.84%)
Nov 13, 2012 1055 1072 1049 1059 0 -6.98(-0.65%)
Nov 12, 2012 1074 1080 1059 1066 0 -2.55(-0.24%)
Nov 09, 2012 1063 1082 1055 1069 0 +3.23(+0.30%)
Nov 08, 2012 1087 1094 1062 1065 0 -16.23(-1.50%)
Nov 07, 2012 1098 1104 1075 1082 0 -27.58(-2.49%)
Nov 06, 2012 1110 1119 1100 1109 0 +2.21(+0.20%)
Nov 05, 2012 1107 1114 1095 1107 0 +1.91(+0.17%)
Nov 02, 2012 1122 1127 1102 1105 0 -13.09(-1.17%)
Nov 01, 2012 1110 1126 1104 1118 0 +14.26(+1.29%)
Oct 31, 2012 1110 1119 1095 1104 0 -5.09(-0.46%)
Oct 30, 2012 1109 1109 1109 1109 0 +0.00(+0.00%)
Oct 29, 2012 1109 1109 1109 1109 0 +0.00(+0.00%)
Oct 26, 2012 1105 1119 1092 1109 0 +3.68(+0.33%)
Oct 25, 2012 1119 1122 1099 1105 0 -5.21(-0.47%)
Oct 24, 2012 1121 1127 1100 1111 0 -2.99(-0.27%)
Oct 23, 2012 1118 1130 1105 1114 0 -14.49(-1.28%)
Oct 22, 2012 1123 1137 1111 1128 0 +5.97(+0.53%)
Oct 19, 2012 1145 1148 1117 1122 0 -23.91(-2.09%)
Oct 18, 2012 1156 1167 1136 1146 0 -11.18(-0.97%)
Oct 17, 2012 1151 1165 1144 1157 0 +3.40(+0.29%)
Oct 16, 2012 1144 1160 1138 1154 0 +11.82(+1.04%)
Oct 15, 2012 1138 1146 1126 1142 0 +5.37(+0.47%)
Oct 12, 2012 1139 1148 1129 1137 0 -2.22(-0.19%)
Oct 11, 2012 1155 1160 1135 1139 0 -6.94(-0.61%)
Oct 10, 2012 1151 1157 1140 1146 0 -4.93(-0.43%)
Oct 09, 2012 1165 1168 1144 1151 0 -16.55(-1.42%)
Oct 08, 2012 1171 1177 1161 1167 0 -10.95(-0.93%)
Oct 05, 2012 1188 1195 1174 1178 0 -7.16(-0.60%)
Oct 04, 2012 1183 1192 1174 1185 0 +5.34(+0.45%)
Oct 03, 2012 1173 1186 1167 1180 0 +10.35(+0.88%)
Oct 02, 2012 1173 1181 1159 1170 0 +1.43(+0.12%)
Oct 01, 2012 1177 1190 1162 1168 0 -4.27(-0.36%)
Sep 28, 2012 1181 1187 1167 1173 0 -11.44(-0.97%)
Sep 27, 2012 1173 1190 1165 1184 0 +14.91(+1.28%)
Sep 26, 2012 1174 1182 1161 1169 0 -7.62(-0.65%)
Sep 25, 2012 1196 1203 1175 1177 0 -15.38(-1.29%)
Sep 24, 2012 1189 1200 1181 1192 0 -6.13(-0.51%)
Sep 21, 2012 1203 1210 1194 1198 0 +0.62(+0.05%)
Sep 20, 2012 1193 1202 1185 1198 0 -0.08(-0.01%)
Sep 19, 2012 1191 1203 1186 1198 0 +5.72(+0.48%)
Sep 18, 2012 1189 1197 1182 1192 0 +2.00(+0.17%)
Sep 17, 2012 1191 1196 1182 1190 0 +0.36(+0.03%)
Sep 14, 2012 1188 1200 1180 1190 0 +3.85(+0.32%)
Sep 13, 2012 1171 1191 1165 1186 0 +18.84(+1.61%)
Sep 12, 2012 1165 1174 1154 1167 0 +6.54(+0.56%)
Sep 11, 2012 1161 1170 1153 1160 0 +1.03(+0.09%)
Sep 10, 2012 1172 1179 1155 1159 0 -13.34(-1.14%)
Sep 07, 2012 1172 1181 1163 1173 0 -0.72(-0.06%)
Sep 06, 2012 1157 1177 1153 1173 0 +21.92(+1.90%)
Sep 05, 2012 1152 1161 1145 1151 0 -0.42(-0.04%)
Sep 04, 2012 1149 1159 1139 1152 0 +0.24(+0.02%)
Sep 03, 2012 1153 1160 1142 1152 0 +0.00(+0.00%)
Aug 31, 2012 1153 1160 1142 1152 0 +4.90(+0.43%)
Aug 30, 2012 1154 1158 1143 1147 0 -12.24(-1.06%)
Aug 29, 2012 1158 1165 1152 1159 0 +1.64(+0.14%)
Aug 28, 2012 1156 1163 1150 1157 0 -0.89(-0.08%)
Aug 27, 2012 1162 1167 1153 1158 0 +3.62(+0.31%)
Aug 24, 2012 1145 1161 1140 1155 0 +5.31(+0.46%)
Aug 23, 2012 1154 1159 1144 1149 0 -7.52(-0.65%)
Aug 22, 2012 1149 1163 1142 1157 0 +3.90(+0.34%)
Aug 21, 2012 1163 1171 1146 1153 0 -7.67(-0.66%)
Aug 20, 2012 1156 1166 1148 1161 0 +3.86(+0.33%)
Aug 17, 2012 1154 1161 1147 1157 0 +6.02(+0.52%)
Aug 16, 2012 1144 1156 1138 1151 0 +10.53(+0.92%)
Aug 15, 2012 1136 1146 1131 1140 0 +1.38(+0.12%)
Aug 14, 2012 1143 1151 1133 1139 0 -2.52(-0.22%)
Aug 13, 2012 1138 1146 1131 1141 0 +2.71(+0.24%)
Aug 10, 2012 1132 1142 1126 1139 0 +3.07(+0.27%)
Aug 09, 2012 1132 1141 1127 1136 0 +2.36(+0.21%)
Aug 08, 2012 1128 1139 1122 1133 0 +2.53(+0.22%)
Aug 07, 2012 1130 1139 1121 1131 0 +3.79(+0.34%)
Aug 06, 2012 1122 1134 1118 1127 0 +6.53(+0.58%)
Aug 03, 2012 1116 1128 1108 1120 0 +18.70(+1.70%)
Aug 02, 2012 1098 1113 1089 1102 0 -4.46(-0.40%)
Aug 01, 2012 1115 1122 1099 1106 0 -0.71(-0.06%)
Jul 31, 2012 1104 1117 1097 1107 0 +5.36(+0.49%)
Jul 30, 2012 1100 1112 1092 1101 0 +2.39(+0.22%)
Jul 27, 2012 1081 1104 1075 1099 0 +22.11(+2.05%)
Jul 26, 2012 1078 1088 1067 1077 0 +14.11(+1.33%)
Jul 25, 2012 1063 1075 1053 1063 0 -8.08(-0.75%)
Jul 24, 2012 1083 1087 1063 1071 0 -11.74(-1.08%)
Jul 23, 2012 1075 1088 1063 1083 0 -9.35(-0.86%)
Jul 20, 2012 1101 1107 1086 1092 0 -11.41(-1.03%)
Jul 19, 2012 1102 1112 1091 1103 0 +6.35(+0.58%)
Jul 18, 2012 1085 1103 1080 1097 0 +10.36(+0.95%)
Jul 17, 2012 1085 1094 1071 1087 0 +6.39(+0.59%)
Jul 16, 2012 1081 1088 1073 1080 0 -1.75(-0.16%)
Jul 13, 2012 1070 1086 1066 1082 0 +15.94(+1.50%)
Jul 12, 2012 1070 1076 1056 1066 0 -11.66(-1.08%)
Jul 11, 2012 1082 1088 1068 1078 0 -5.08(-0.47%)
Jul 10, 2012 1097 1102 1077 1083 0 -9.91(-0.91%)
Jul 09, 2012 1091 1099 1082 1093 0 +1.22(+0.11%)
Jul 06, 2012 1095 1101 1083 1092 0 -10.73(-0.97%)
Jul 05, 2012 1100 1111 1092 1102 0 -0.16(-0.01%)
Jul 04, 2012 1096 1106 1091 1102 0 +0.00(+0.00%)
Jul 03, 2012 1096 1106 1091 1102 0 +6.37(+0.58%)
Jul 02, 2012 1089 1100 1081 1096 0 +7.10(+0.65%)
Jun 29, 2012 1082 1093 1073 1089 0 +23.77(+2.23%)
Jun 28, 2012 1066 1072 1052 1065 0 -7.15(-0.67%)
Jun 27, 2012 1068 1079 1063 1072 0 +7.39(+0.69%)
Jun 26, 2012 1062 1072 1055 1065 0 +6.32(+0.60%)
Jun 25, 2012 1069 1073 1052 1059 0 -19.42(-1.80%)
Jun 22, 2012 1073 1081 1065 1078 0 +9.98(+0.93%)
Jun 21, 2012 1088 1093 1066 1068 0 -19.17(-1.76%)
Jun 20, 2012 1087 1094 1077 1087 0 +0.53(+0.05%)
Jun 19, 2012 1081 1095 1075 1087 0 +10.05(+0.93%)
Jun 18, 2012 1065 1083 1060 1077 0 +8.38(+0.78%)
Jun 15, 2012 1061 1073 1054 1068 0 +9.60(+0.91%)
Jun 14, 2012 1053 1066 1043 1059 0 +6.43(+0.61%)
Jun 13, 2012 1056 1065 1047 1052 0 -7.26(-0.69%)
Jun 12, 2012 1052 1062 1042 1060 0 +13.15(+1.26%)
Jun 11, 2012 1069 1073 1044 1046 0 -14.96(-1.41%)
Jun 08, 2012 1047 1064 1042 1061 0 +13.02(+1.24%)
Jun 07, 2012 1061 1065 1045 1048 0 -2.99(-0.28%)
Jun 06, 2012 1038 1054 1034 1051 0 +18.97(+1.84%)
Jun 05, 2012 1028 1040 1022 1032 0 +1.51(+0.15%)
Jun 04, 2012 1026 1038 1014 1031 0 +5.72(+0.56%)
Jun 01, 2012 1035 1042 1022 1025 0 -24.45(-2.33%)
May 31, 2012 1051 1059 1037 1050 0 -1.62(-0.15%)
May 30, 2012 1050 1059 1041 1051 0 -8.09(-0.76%)
May 29, 2012 1057 1066 1047 1059 0 +11.53(+1.10%)
May 28, 2012 1051 1057 1041 1048 0 +0.00(+0.00%)
May 25, 2012 1051 1057 1041 1048 0 -3.58(-0.34%)
May 24, 2012 1057 1063 1041 1051 0 -2.03(-0.19%)
May 23, 2012 1045 1059 1032 1053 0 +2.45(+0.23%)
May 22, 2012 1059 1068 1043 1051 0 -4.24(-0.40%)
May 21, 2012 1035 1060 1027 1055 0 +21.76(+2.11%)
May 18, 2012 1046 1058 1025 1033 0 -8.07(-0.77%)
May 17, 2012 1058 1065 1038 1041 0 -17.34(-1.64%)
May 16, 2012 1069 1076 1053 1059 0 -7.03(-0.66%)
May 15, 2012 1073 1083 1061 1066 0 -5.28(-0.49%)
May 14, 2012 1073 1083 1064 1071 0 -11.06(-1.02%)
May 11, 2012 1078 1097 1074 1082 0 -1.04(-0.10%)
May 10, 2012 1087 1093 1076 1083 0 +0.63(+0.06%)
May 09, 2012 1075 1092 1068 1083 0 -2.29(-0.21%)
May 08, 2012 1083 1092 1068 1085 0 -2.80(-0.26%)
May 07, 2012 1078 1094 1075 1088 0 +3.47(+0.32%)
May 04, 2012 1100 1104 1081 1084 0 -23.92(-2.16%)
May 03, 2012 1116 1122 1102 1108 0 -5.62(-0.50%)
May 02, 2012 1107 1118 1101 1114 0 +1.22(+0.11%)
May 01, 2012 1111 1127 1106 1112 0 +2.45(+0.22%)
Apr 30, 2012 1113 1121 1102 1110 0 -7.73(-0.69%)
Apr 27, 2012 1116 1124 1108 1118 0 +7.02(+0.63%)
Apr 26, 2012 1105 1118 1096 1111 0 +6.90(+0.63%)
Apr 25, 2012 1101 1111 1093 1104 0 +28.41(+2.64%)
Apr 24, 2012 1074 1087 1065 1075 0 -0.54(-0.05%)
Apr 23, 2012 1078 1084 1064 1076 0 -7.65(-0.71%)
Apr 20, 2012 1092 1102 1078 1084 0 +0.00(+0.00%)
Apr 19, 2012 1093 1105 1078 1084 0 -14.96(-1.36%)
Apr 18, 2012 1100 1109 1090 1099 0 -4.77(-0.43%)
Apr 17, 2012 1087 1109 1081 1103 0 +21.07(+1.95%)
Apr 16, 2012 1100 1104 1075 1082 0 -11.66(-1.07%)
Apr 13, 2012 1110 1114 1090 1094 0 -19.13(-1.72%)
Apr 12, 2012 1104 1120 1099 1113 0 +11.96(+1.09%)
Apr 11, 2012 1105 1112 1094 1101 0 +5.23(+0.48%)
Apr 10, 2012 1114 1120 1092 1096 0 -18.23(-1.64%)
Apr 09, 2012 1109 1122 1103 1114 0 -7.19(-0.64%)
Apr 06, 2012 1116 1127 1110 1121 0 +0.00(+0.00%)
Apr 05, 2012 1116 1127 1110 1121 0 +1.44(+0.13%)
Apr 04, 2012 1124 1129 1111 1120 0 -14.57(-1.28%)
Apr 03, 2012 1138 1144 1126 1134 0 -2.63(-0.23%)
Apr 02, 2012 1124 1142 1118 1137 0 +11.55(+1.03%)
Mar 30, 2012 1132 1137 1119 1126 0 -2.35(-0.21%)
Mar 29, 2012 1125 1134 1115 1128 0 -3.77(-0.33%)
Mar 28, 2012 1138 1144 1123 1132 0 -4.30(-0.38%)
Mar 27, 2012 1136 1145 1129 1136 0 +0.66(+0.06%)
Mar 26, 2012 1126 1137 1120 1135 0 +16.78(+1.50%)
Mar 23, 2012 1119 1125 1109 1119 0 +0.28(+0.03%)
Mar 22, 2012 1114 1125 1109 1118 0 -1.04(-0.09%)
Mar 21, 2012 1119 1129 1114 1119 0 -0.38(-0.03%)
Mar 20, 2012 1112 1124 1100 1120 0 +3.60(+0.32%)
Mar 19, 2012 1110 1122 1102 1116 0 +9.32(+0.84%)
Mar 16, 2012 1106 1113 1098 1107 0 +0.82(+0.07%)
Mar 15, 2012 1108 1115 1094 1106 0 +2.36(+0.21%)
Mar 14, 2012 1101 1115 1093 1104 0 +3.78(+0.34%)
Mar 13, 2012 1086 1101 1082 1100 0 +19.72(+1.83%)
Mar 12, 2012 1078 1086 1072 1080 0 +2.96(+0.27%)
Mar 09, 2012 1077 1084 1071 1077 0 +2.31(+0.21%)
Mar 08, 2012 1070 1080 1065 1075 0 +11.66(+1.10%)
Mar 07, 2012 1062 1071 1053 1063 0 +5.55(+0.52%)
Mar 06, 2012 1056 1067 1045 1058 0 -10.64(-1.00%)
Mar 05, 2012 1076 1081 1059 1068 0 -9.59(-0.89%)
Mar 02, 2012 1078 1085 1072 1078 0 -1.05(-0.10%)
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.