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 27, 2015 1657 1666 1640 1648 0 -9.85(-0.59%)
Feb 26, 2015 1658 1663 1654 1658 0 +6.86(+0.42%)
Feb 25, 2015 1651 1665 1637 1651 0 -4.94(-0.30%)
Feb 24, 2015 1651 1665 1640 1656 0 +2.35(+0.14%)
Feb 23, 2015 1648 1663 1636 1653 0 +4.28(+0.26%)
Feb 20, 2015 1640 1652 1629 1649 0 +9.30(+0.57%)
Feb 19, 2015 1634 1647 1628 1640 0 +1.97(+0.12%)
Feb 18, 2015 1635 1646 1625 1638 0 +0.60(+0.04%)
Feb 17, 2015 1636 1649 1624 1637 0 -1.61(-0.10%)
Feb 13, 2015 1639 1639 1639 1639 0 +11.20(+0.69%)
Feb 12, 2015 1617 1635 1608 1628 0 +24.26(+1.51%)
Feb 11, 2015 1599 1613 1587 1603 0 +6.36(+0.40%)
Feb 10, 2015 1586 1602 1577 1597 0 +20.82(+1.32%)
Feb 09, 2015 1572 1587 1565 1576 0 -1.97(-0.12%)
Feb 06, 2015 1583 1597 1566 1578 0 -3.07(-0.19%)
Feb 05, 2015 1574 1588 1563 1581 0 +12.44(+0.79%)
Feb 04, 2015 1561 1586 1552 1569 0 +9.67(+0.62%)
Feb 03, 2015 1546 1566 1534 1559 0 +17.47(+1.13%)
Feb 02, 2015 1526 1547 1504 1542 0 +21.25(+1.40%)
Jan 30, 2015 1532 1549 1511 1520 0 -13.41(-0.87%)
Jan 29, 2015 1518 1542 1497 1534 0 +14.36(+0.95%)
Jan 28, 2015 1554 1561 1517 1519 0 +0.00(+0.00%)
Jan 27, 2015 1535 1544 1510 1519 0 -45.71(-2.92%)
Jan 26, 2015 1567 1576 1551 1565 0 -1.78(-0.11%)
Jan 23, 2015 1569 1581 1555 1567 0 -1.52(-0.10%)
Jan 22, 2015 1565 1571 1554 1568 0 +27.54(+1.79%)
Jan 21, 2015 1538 1552 1534 1541 0 +7.55(+0.49%)
Jan 20, 2015 1532 1544 1512 1533 0 +8.58(+0.56%)
Jan 16, 2015 1512 1531 1504 1525 0 +14.13(+0.94%)
Jan 15, 2015 1511 1514 1505 1511 0 -18.44(-1.21%)
Jan 14, 2015 1527 1541 1511 1529 0 -9.75(-0.63%)
Jan 13, 2015 1539 1539 1539 1539 0 +5.05(+0.33%)
Jan 12, 2015 1553 1558 1524 1534 0 -14.48(-0.94%)
Jan 09, 2015 1558 1567 1537 1548 0 -5.41(-0.35%)
Jan 08, 2015 1534 1562 1527 1554 0 +32.67(+2.15%)
Jan 07, 2015 1522 1533 1506 1521 0 +9.23(+0.61%)
Jan 06, 2015 1528 1539 1499 1512 0 -13.77(-0.90%)
Jan 05, 2015 1543 1550 1519 1526 0 -27.42(-1.77%)
Jan 02, 2015 1565 1575 1539 1553 0 -3.93(-0.25%)
Dec 31, 2014 1557 1557 1557 1557 0 -18.88(-1.20%)
Dec 30, 2014 1582 1590 1570 1576 0 -10.49(-0.66%)
Dec 29, 2014 1586 1598 1579 1586 0 -4.47(-0.28%)
Dec 26, 2014 1584 1599 1578 1591 0 +10.84(+0.69%)
Dec 24, 2014 1580 1580 1580 1580 0 -2.27(-0.14%)
Dec 23, 2014 1584 1594 1575 1582 0 +4.15(+0.26%)
Dec 22, 2014 1565 1584 1561 1578 0 +17.03(+1.09%)
Dec 19, 2014 1558 1574 1547 1561 0 +1.50(+0.10%)
Dec 18, 2014 1547 1563 1532 1559 0 +35.68(+2.34%)
Dec 17, 2014 1500 1530 1494 1524 0 +27.04(+1.81%)
Dec 16, 2014 1497 1530 1496 1497 0 -21.34(-1.41%)
Dec 15, 2014 1540 1550 1507 1518 0 -12.93(-0.84%)
Dec 12, 2014 1534 1555 1523 1531 0 -15.71(-1.02%)
Dec 11, 2014 1545 1567 1537 1547 0 +6.02(+0.39%)
Dec 10, 2014 1564 1570 1536 1541 0 -24.40(-1.56%)
Dec 09, 2014 1544 1573 1529 1565 0 -0.37(-0.02%)
Dec 08, 2014 1578 1588 1556 1565 0 -17.50(-1.11%)
Dec 05, 2014 1589 1596 1576 1583 0 -4.58(-0.29%)
Dec 04, 2014 1587 1600 1576 1588 0 +0.01(+0.00%)
Dec 03, 2014 1590 1599 1575 1588 0 -0.53(-0.03%)
Dec 02, 2014 1586 1602 1573 1588 0 -1.36(-0.09%)
Dec 01, 2014 1608 1617 1570 1589 0 -20.55(-1.28%)
Nov 28, 2014 1608 1619 1599 1610 0 +7.04(+0.44%)
Nov 26, 2014 1603 1603 1603 1603 0 +11.97(+0.75%)
Nov 25, 2014 1589 1603 1579 1591 0 +3.92(+0.25%)
Nov 24, 2014 1578 1594 1569 1587 0 +10.12(+0.64%)
Nov 21, 2014 1592 1597 1568 1577 0 -0.61(-0.04%)
Nov 20, 2014 1562 1584 1556 1578 0 +10.76(+0.69%)
Nov 19, 2014 1575 1581 1555 1567 0 -9.68(-0.61%)
Nov 18, 2014 1570 1586 1563 1576 0 +6.48(+0.41%)
Nov 17, 2014 1572 1588 1558 1570 0 -4.99(-0.32%)
Nov 14, 2014 1566 1582 1558 1575 0 +11.93(+0.76%)
Nov 13, 2014 1552 1572 1545 1563 0 +14.70(+0.95%)
Nov 12, 2014 1537 1554 1531 1548 0 +6.09(+0.39%)
Nov 11, 2014 1539 1548 1527 1542 0 +4.53(+0.29%)
Nov 10, 2014 1537 1548 1524 1538 0 -0.06(-0.00%)
Nov 07, 2014 1539 1546 1525 1538 0 -0.88(-0.06%)
Nov 06, 2014 1535 1546 1520 1539 0 -1.57(-0.10%)
Nov 05, 2014 1549 1554 1526 1540 0 +0.41(+0.03%)
Nov 04, 2014 1542 1553 1526 1540 0 -5.90(-0.38%)
Nov 03, 2014 1541 1556 1532 1546 0 +6.03(+0.39%)
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%)
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.