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

DMW 100 (CIX: DMW100 )

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 (%)
May 24, 2011 970.46 975.40 960.58 964.37 0 -3.78(-0.39%)
May 23, 2011 966.24 973.48 959.00 968.14 0 -11.45(-1.17%)
May 20, 2011 986.20 991.74 975.62 979.60 0 -7.90(-0.80%)
May 19, 2011 987.85 994.34 979.59 987.50 0 +2.00(+0.20%)
May 18, 2011 978.22 988.98 971.71 985.50 0 +7.61(+0.78%)
May 17, 2011 971.11 982.94 963.54 977.88 0 +0.23(+0.02%)
May 16, 2011 988.40 994.79 973.81 977.65 0 -13.54(-1.37%)
May 13, 2011 1000 1004 986.44 991.20 0 -11.62(-1.16%)
May 12, 2011 996.03 1007 988.19 1003 0 +2.70(+0.27%)
May 11, 2011 1007 1013 992.75 1000 0 -9.57(-0.95%)
May 10, 2011 1002 1014 998.10 1010 0 +9.54(+0.95%)
May 09, 2011 998.53 1006 991.96 1000 0 +1.79(+0.18%)
May 06, 2011 1005 1011 993.83 998.36 0 +2.36(+0.24%)
May 05, 2011 1001 1011 989.32 995.99 0 -8.45(-0.84%)
May 04, 2011 1006 1015 993.68 1004 0 -2.36(-0.23%)
May 03, 2011 1005 1015 995.57 1007 0 +1.42(+0.14%)
May 02, 2011 1005 1013 1000 1005 0 -0.98(-0.10%)
Apr 29, 2011 1008 1018 996.96 1006 0 -2.71(-0.27%)
Apr 28, 2011 1006 1017 999.63 1009 0 +0.77(+0.08%)
Apr 27, 2011 1000 1013 992.76 1008 0 +12.96(+1.30%)
Apr 26, 2011 989.50 1003 983.53 995.34 0 +8.25(+0.84%)
Apr 25, 2011 987.67 992.26 979.24 987.09 0 +1.65(+0.17%)
Apr 21, 2011 988.78 994.95 975.10 985.45 0 +5.83(+0.60%)
Apr 20, 2011 976.13 986.69 970.19 979.61 0 +16.84(+1.75%)
Apr 19, 2011 959.38 968.01 952.10 962.77 0 +3.97(+0.41%)
Apr 18, 2011 955.00 963.51 942.27 958.80 0 -6.04(-0.63%)
Apr 15, 2011 966.39 973.86 957.02 964.84 0 -3.47(-0.36%)
Apr 14, 2011 966.21 973.46 957.14 968.31 0 -3.59(-0.37%)
Apr 13, 2011 972.89 978.66 964.77 971.90 0 +3.50(+0.36%)
Apr 12, 2011 970.28 976.35 961.58 968.40 0 -7.73(-0.79%)
Apr 11, 2011 979.64 985.10 970.78 976.12 0 -2.79(-0.29%)
Apr 08, 2011 986.67 989.80 973.76 978.92 0 -3.80(-0.39%)
Apr 07, 2011 983.45 989.70 973.37 982.72 0 -2.01(-0.20%)
Apr 06, 2011 983.42 992.75 974.79 984.72 0 +5.48(+0.56%)
Apr 05, 2011 978.40 990.74 972.58 979.24 0 -1.44(-0.15%)
Apr 04, 2011 984.63 988.99 974.07 980.68 0 -1.66(-0.17%)
Apr 01, 2011 987.84 993.48 975.03 982.34 0 -0.39(-0.04%)
Mar 31, 2011 983.97 990.58 977.33 982.74 0 -3.18(-0.32%)
Mar 30, 2011 984.29 991.37 979.41 985.91 0 +5.39(+0.55%)
Mar 29, 2011 970.42 983.50 962.45 980.52 0 +7.98(+0.82%)
Mar 28, 2011 978.59 985.84 969.09 972.54 0 -2.98(-0.31%)
Mar 25, 2011 977.01 984.33 969.61 975.52 0 -0.20(-0.02%)
Mar 24, 2011 969.64 980.48 962.05 975.71 0 +12.48(+1.30%)
Mar 23, 2011 955.79 966.51 948.13 963.24 0 +4.87(+0.51%)
Mar 22, 2011 962.42 966.37 952.78 958.37 0 -1.68(-0.17%)
Mar 21, 2011 960.69 966.42 952.49 960.05 0 +16.33(+1.73%)
Mar 18, 2011 951.77 957.49 938.29 943.72 0 +2.93(+0.31%)
Mar 17, 2011 944.75 953.60 933.51 940.79 0 +10.44(+1.12%)
Mar 16, 2011 949.49 956.21 923.30 930.35 0 -25.35(-2.65%)
Mar 15, 2011 946.02 963.26 941.33 955.70 0 -15.70(-1.62%)
Mar 14, 2011 970.76 979.08 960.47 971.41 0 -7.64(-0.78%)
Mar 11, 2011 970.09 985.17 965.53 979.05 0 +4.61(+0.47%)
Mar 10, 2011 980.83 986.54 968.60 974.44 0 -17.04(-1.72%)
Mar 09, 2011 990.16 998.79 980.36 991.48 0 -0.76(-0.08%)
Mar 08, 2011 987.70 999.42 979.78 992.23 0 +5.64(+0.57%)
Mar 07, 2011 1000 1005 977.00 986.60 0 -10.72(-1.07%)
Mar 04, 2011 1007 1010 989.54 997.32 0 -9.05(-0.90%)
Mar 03, 2011 1003 1013 997.91 1006 0 +13.72(+1.38%)
Mar 02, 2011 988.68 1003 984.13 992.65 0 +3.05(+0.31%)
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.