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 (%)
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%)
Nov 01, 2013 1383 1392 1369 1378 0 +0.88(+0.06%)
Oct 31, 2013 1372 1393 1363 1377 0 +1.73(+0.13%)
Oct 30, 2013 1383 1391 1364 1376 0 -3.06(-0.22%)
Oct 29, 2013 1382 1395 1365 1379 0 +3.33(+0.24%)
Oct 28, 2013 1376 1384 1365 1375 0 -1.46(-0.11%)
Oct 25, 2013 1380 1390 1365 1377 0 +11.56(+0.85%)
Oct 24, 2013 1363 1375 1352 1365 0 +2.78(+0.20%)
Oct 23, 2013 1363 1376 1350 1362 0 -6.67(-0.49%)
Oct 22, 2013 1374 1385 1353 1369 0 +1.37(+0.10%)
Oct 21, 2013 1363 1376 1355 1368 0 +7.91(+0.58%)
Oct 18, 2013 1350 1366 1342 1360 0 +25.53(+1.91%)
Oct 17, 2013 1324 1338 1317 1334 0 +10.26(+0.77%)
Oct 16, 2013 1317 1330 1311 1324 0 +12.45(+0.95%)
Oct 15, 2013 1314 1325 1304 1312 0 -1.69(-0.13%)
Oct 14, 2013 1300 1317 1295 1313 0 +5.71(+0.44%)
Oct 11, 2013 1295 1312 1290 1308 0 +10.36(+0.80%)
Oct 10, 2013 1286 1302 1279 1297 0 +25.61(+2.01%)
Oct 09, 2013 1274 1285 1257 1272 0 -0.57(-0.04%)
Oct 08, 2013 1295 1298 1268 1272 0 -22.96(-1.77%)
Oct 07, 2013 1296 1309 1288 1295 0 -9.00(-0.69%)
Oct 04, 2013 1297 1309 1290 1304 0 +7.66(+0.59%)
Oct 03, 2013 1310 1315 1289 1296 0 -13.74(-1.05%)
Oct 02, 2013 1301 1316 1295 1310 0 +1.85(+0.14%)
Oct 01, 2013 1296 1313 1293 1308 0 +8.01(+0.62%)
Sep 27, 2013 1298 1309 1289 1300 0 -3.80(-0.29%)
Sep 26, 2013 1300 1312 1293 1304 0 +8.90(+0.69%)
Sep 25, 2013 1301 1308 1289 1295 0 -3.07(-0.24%)
Sep 24, 2013 1302 1311 1290 1298 0 -0.58(-0.04%)
Sep 23, 2013 1306 1312 1288 1299 0 +2.34(+0.18%)
Sep 20, 2013 1306 1314 1289 1297 0 -7.54(-0.58%)
Sep 19, 2013 1305 1313 1296 1304 0 -2.09(-0.16%)
Sep 18, 2013 1293 1310 1284 1306 0 +17.07(+1.32%)
Sep 17, 2013 1282 1297 1276 1289 0 +9.75(+0.76%)
Sep 16, 2013 1293 1298 1274 1279 0 -5.06(-0.39%)
Sep 13, 2013 1285 1294 1275 1284 0 +5.79(+0.45%)
Sep 12, 2013 1276 1289 1268 1279 0 +3.67(+0.29%)
Sep 11, 2013 1268 1282 1263 1275 0 -4.68(-0.37%)
Sep 10, 2013 1279 1289 1266 1280 0 +4.93(+0.39%)
Sep 09, 2013 1267 1280 1262 1275 0 +13.81(+1.10%)
Sep 06, 2013 1264 1271 1247 1261 0 +2.94(+0.23%)
Sep 05, 2013 1259 1269 1249 1258 0 +1.17(+0.09%)
Sep 04, 2013 1247 1263 1242 1257 0 +12.56(+1.01%)
Sep 03, 2013 1246 1261 1233 1244 0 +3.22(+0.26%)
Aug 30, 2013 1241 1241 1241 0 -6.88(-0.55%)
Aug 29, 2013 1243 1259 1235 1248 0 +12.56(+1.02%)
Aug 28, 2013 1233 1245 1227 1235 0 +1.26(+0.10%)
Aug 27, 2013 1244 1255 1228 1234 0 -21.67(-1.73%)
Aug 26, 2013 1261 1272 1252 1256 0 -5.99(-0.47%)
Aug 23, 2013 1262 1269 1250 1262 0 +13.11(+1.05%)
Aug 22, 2013 1244 1254 1237 1249 0 +10.03(+0.81%)
Aug 21, 2013 1245 1254 1234 1239 0 -7.19(-0.58%)
Aug 20, 2013 1245 1257 1238 1246 0 +3.74(+0.30%)
Aug 19, 2013 1245 1258 1236 1242 0 -2.04(-0.16%)
Aug 16, 2013 1245 1253 1238 1244 0 -1.08(-0.09%)
Aug 15, 2013 1251 1259 1233 1245 0 -19.64(-1.55%)
Aug 14, 2013 1268 1279 1255 1265 0 -1.91(-0.15%)
Aug 13, 2013 1264 1277 1251 1267 0 +4.49(+0.36%)
Aug 12, 2013 1252 1268 1248 1262 0 +5.78(+0.46%)
Aug 09, 2013 1261 1269 1250 1256 0 -6.21(-0.49%)
Aug 08, 2013 1265 1273 1251 1263 0 +2.80(+0.22%)
Aug 07, 2013 1258 1269 1249 1260 0 -1.10(-0.09%)
Aug 06, 2013 1265 1273 1253 1261 0 -7.27(-0.57%)
Aug 05, 2013 1265 1274 1257 1268 0 +0.86(+0.07%)
Aug 02, 2013 1258 1271 1251 1267 0 +8.53(+0.68%)
Aug 01, 2013 1256 1266 1247 1259 0 +12.86(+1.03%)
Jul 31, 2013 1250 1260 1239 1246 0 -0.29(-0.02%)
Jul 30, 2013 1249 1261 1237 1246 0 +2.57(+0.21%)
Jul 29, 2013 1242 1254 1234 1244 0 +3.38(+0.27%)
Jul 26, 2013 1228 1244 1222 1240 0 +6.97(+0.57%)
Jul 25, 2013 1231 1241 1221 1233 0 +5.74(+0.47%)
Jul 24, 2013 1232 1240 1219 1228 0 +7.61(+0.62%)
Jul 23, 2013 1226 1232 1214 1220 0 -4.16(-0.34%)
Jul 22, 2013 1223 1232 1214 1224 0 +3.06(+0.25%)
Jul 19, 2013 1229 1236 1211 1221 0 -19.34(-1.56%)
Jul 18, 2013 1243 1252 1232 1240 0 -3.97(-0.32%)
Jul 17, 2013 1247 1255 1237 1244 0 +1.00(+0.08%)
Jul 16, 2013 1243 1252 1233 1243 0 -1.05(-0.08%)
Jul 15, 2013 1233 1252 1234 1244 0 +0.06(+0.00%)
Jul 12, 2013 1231 1249 1231 1244 0 +3.63(+0.29%)
Jul 11, 2013 1220 1244 1223 1241 0 +23.34(+1.92%)
Jul 10, 2013 1213 1225 1206 1217 0 +1.85(+0.15%)
Jul 09, 2013 1214 1224 1202 1216 0 +7.59(+0.63%)
Jul 08, 2013 1211 1219 1197 1208 0 +0.67(+0.06%)
Jul 05, 2013 1207 1213 1193 1207 0 +4.66(+0.39%)
Jul 03, 2013 1203 1203 1203 0 +6.63(+0.55%)
Jul 02, 2013 1193 1209 1184 1196 0 +2.03(+0.17%)
Jul 01, 2013 1194 1208 1185 1194 0 +5.09(+0.43%)
Jun 28, 2013 1182 1200 1176 1189 0 +6.60(+0.56%)
Jun 26, 2013 1183 1192 1172 1182 0 +9.14(+0.78%)
Jun 25, 2013 1174 1185 1161 1173 0 +10.07(+0.87%)
Jun 24, 2013 1164 1177 1148 1163 0 -12.72(-1.08%)
Jun 21, 2013 1182 1188 1163 1176 0 -0.08(-0.01%)
Jun 20, 2013 1192 1201 1171 1176 0 -27.16(-2.26%)
Jun 19, 2013 1219 1227 1201 1203 0 -16.76(-1.37%)
Jun 18, 2013 1212 1228 1208 1220 0 +8.86(+0.73%)
Jun 17, 2013 1204 1223 1201 1211 0 +10.49(+0.87%)
Jun 14, 2013 1204 1213 1194 1200 0 -5.92(-0.49%)
Jun 13, 2013 1191 1211 1184 1206 0 +14.78(+1.24%)
Jun 12, 2013 1211 1214 1188 1192 0 -13.88(-1.15%)
Jun 11, 2013 1207 1219 1199 1206 0 -10.89(-0.90%)
Jun 10, 2013 1214 1228 1207 1216 0 +1.51(+0.12%)
Jun 07, 2013 1206 1222 1196 1215 0 +12.01(+1.00%)
Jun 06, 2013 1199 1211 1183 1203 0 +6.51(+0.54%)
Jun 05, 2013 1204 1213 1191 1196 0 -14.06(-1.16%)
Jun 04, 2013 1214 1225 1201 1210 0 -0.51(-0.04%)
Jun 03, 2013 1209 1217 1192 1211 0 +5.18(+0.43%)
May 31, 2013 1213 1227 1203 1206 0 -11.31(-0.93%)
May 30, 2013 1215 1230 1208 1217 0 +4.07(+0.34%)
May 29, 2013 1213 1223 1202 1213 0 -7.15(-0.59%)
May 28, 2013 1227 1238 1213 1220 0 +4.17(+0.34%)
May 24, 2013 1216 1216 1216 0 -0.51(-0.04%)
May 23, 2013 1207 1225 1200 1216 0 -2.73(-0.22%)
May 22, 2013 1233 1243 1212 1219 0 -13.97(-1.13%)
May 21, 2013 1233 1244 1222 1233 0 -0.87(-0.07%)
May 20, 2013 1231 1245 1223 1234 0 -0.48(-0.04%)
May 17, 2013 1231 1241 1221 1235 0 +7.62(+0.62%)
May 16, 2013 1228 1242 1215 1227 0 +0.56(+0.05%)
May 15, 2013 1222 1236 1211 1226 0 +6.37(+0.52%)
May 13, 2013 1217 1228 1211 1220 0 -0.43(-0.04%)
May 10, 2013 1218 1226 1209 1220 0 +4.94(+0.41%)
May 09, 2013 1217 1228 1207 1215 0 -6.48(-0.53%)
May 08, 2013 1214 1227 1206 1222 0 +6.25(+0.51%)
May 07, 2013 1217 1226 1203 1216 0 +2.83(+0.23%)
May 06, 2013 1211 1221 1203 1213 0 +4.92(+0.41%)
May 03, 2013 1207 1214 1198 1208 0 +8.91(+0.74%)
May 02, 2013 1188 1205 1183 1199 0 +11.40(+0.96%)
May 01, 2013 1194 1202 1179 1188 0 -6.77(-0.57%)
Apr 30, 2013 1186 1201 1178 1194 0 +10.65(+0.90%)
Apr 29, 2013 1174 1192 1169 1184 0 +13.15(+1.12%)
Apr 26, 2013 1172 1182 1160 1171 0 -1.37(-0.12%)
Apr 25, 2013 1171 1184 1162 1172 0 +6.36(+0.55%)
Apr 24, 2013 1157 1178 1148 1166 0 -1.11(-0.10%)
Apr 23, 2013 1161 1173 1150 1167 0 +11.19(+0.97%)
Apr 22, 2013 1146 1161 1137 1156 0 +13.39(+1.17%)
Apr 19, 2013 1129 1151 1123 1142 0 +15.03(+1.33%)
Apr 18, 2013 1146 1149 1120 1127 0 -10.12(-0.89%)
Apr 17, 2013 1150 1156 1128 1137 0 -21.44(-1.85%)
Apr 16, 2013 1153 1164 1146 1159 0 +13.49(+1.18%)
Apr 15, 2013 1159 1168 1142 1145 0 -19.67(-1.69%)
Apr 12, 2013 1166 1172 1155 1165 0 -2.42(-0.21%)
Apr 11, 2013 1163 1174 1156 1167 0 -1.28(-0.11%)
Apr 10, 2013 1153 1173 1149 1169 0 +18.45(+1.60%)
Apr 09, 2013 1144 1157 1136 1150 0 +8.03(+0.70%)
Apr 08, 2013 1138 1146 1130 1142 0 +3.18(+0.28%)
Apr 05, 2013 1130 1142 1122 1139 0 -5.56(-0.49%)
Apr 04, 2013 1144 1152 1133 1144 0 +0.41(+0.04%)
Apr 03, 2013 1153 1160 1139 1144 0 -9.52(-0.83%)
Apr 02, 2013 1151 1164 1143 1154 0 +8.96(+0.78%)
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.