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 (%)
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%)
Mar 01, 2012 1078 1085 1068 1079 0 +5.78(+0.54%)
Feb 29, 2012 1078 1085 1067 1073 0 -2.58(-0.24%)
Feb 28, 2012 1068 1079 1062 1076 0 +9.95(+0.93%)
Feb 27, 2012 1059 1072 1053 1066 0 +0.43(+0.04%)
Feb 24, 2012 1065 1071 1058 1065 0 +4.01(+0.38%)
Feb 23, 2012 1055 1065 1048 1061 0 +5.99(+0.57%)
Feb 22, 2012 1059 1066 1050 1055 0 -7.05(-0.66%)
Feb 21, 2012 1059 1069 1052 1062 0 +6.23(+0.59%)
Feb 20, 2012 1054 1063 1047 1056 0 +0.00(+0.00%)
Feb 17, 2012 1054 1063 1047 1056 0 +3.87(+0.37%)
Feb 16, 2012 1038 1058 1031 1052 0 +11.82(+1.14%)
Feb 15, 2012 1054 1063 1037 1040 0 -8.84(-0.84%)
Feb 14, 2012 1046 1053 1036 1049 0 +0.94(+0.09%)
Feb 13, 2012 1047 1054 1040 1048 0 +8.74(+0.84%)
Feb 10, 2012 1038 1047 1031 1040 0 -5.88(-0.56%)
Feb 09, 2012 1041 1052 1032 1045 0 +6.30(+0.61%)
Feb 08, 2012 1033 1045 1028 1039 0 +6.18(+0.60%)
Feb 07, 2012 1028 1038 1022 1033 0 +3.39(+0.33%)
Feb 06, 2012 1023 1034 1018 1030 0 +2.65(+0.26%)
Feb 03, 2012 1021 1031 1016 1027 0 +15.42(+1.52%)
Feb 02, 2012 1013 1020 1005 1012 0 +1.17(+0.12%)
Feb 01, 2012 1010 1018 1003 1010 0 +4.04(+0.40%)
Jan 31, 2012 1010 1014 997.70 1006 0 +1.91(+0.19%)
Jan 30, 2012 995.03 1008 988.73 1004 0 +3.17(+0.32%)
Jan 27, 2012 999.51 1008 993.54 1001 0 -0.33(-0.03%)
Jan 26, 2012 1008 1014 995.68 1002 0 -3.50(-0.35%)
Jan 25, 2012 1004 1012 991.68 1005 0 +10.02(+1.01%)
Jan 24, 2012 994.62 1002 985.50 995.02 0 -6.77(-0.68%)
Jan 23, 2012 999.86 1011 992.92 1002 0 +1.91(+0.19%)
Jan 20, 2012 999.52 1007 988.95 999.88 0 -2.04(-0.20%)
Jan 19, 2012 997.98 1008 992.17 1002 0 +5.23(+0.52%)
Jan 18, 2012 989.00 1000 983.54 996.69 0 +9.55(+0.97%)
Jan 17, 2012 988.77 996.73 981.32 987.14 0 +6.25(+0.64%)
Jan 16, 2012 980.76 986.29 971.80 980.89 0 +0.00(+0.00%)
Jan 13, 2012 980.76 986.29 971.80 980.89 0 -5.89(-0.60%)
Jan 12, 2012 986.22 991.46 977.97 986.78 0 +2.18(+0.22%)
Jan 11, 2012 981.02 990.05 975.12 984.60 0 +0.53(+0.05%)
Jan 10, 2012 987.59 993.78 978.65 984.07 0 +4.85(+0.50%)
Jan 09, 2012 984.65 990.88 972.74 979.22 0 -4.18(-0.43%)
Jan 06, 2012 982.66 990.93 974.66 983.40 0 -0.66(-0.07%)
Jan 05, 2012 977.84 988.20 970.16 984.06 0 +2.38(+0.24%)
Jan 04, 2012 976.23 987.98 969.23 981.68 0 +3.68(+0.38%)
Jan 03, 2012 976.27 986.90 969.84 978.00 0 +15.89(+1.65%)
Jan 02, 2012 962.40 968.04 957.75 962.11 0 +0.03(+0.00%)
Dec 30, 2011 962.40 968.09 957.71 962.08 0 -0.26(-0.03%)
Dec 29, 2011 956.69 964.83 951.50 962.34 0 +8.14(+0.85%)
Dec 28, 2011 964.05 966.73 950.85 954.19 0 -9.99(-1.04%)
Dec 27, 2011 959.79 969.80 956.83 964.18 0 +3.40(+0.35%)
Dec 26, 2011 954.74 963.64 950.39 960.78 0 +0.00(+0.00%)
Dec 23, 2011 954.74 963.64 950.39 960.78 0 +9.29(+0.98%)
Dec 22, 2011 946.07 955.37 941.12 951.49 0 +7.48(+0.79%)
Dec 21, 2011 947.36 953.43 932.31 944.01 0 -3.06(-0.32%)
Dec 20, 2011 935.49 950.54 932.41 947.07 0 +24.90(+2.70%)
Dec 19, 2011 933.74 938.37 918.61 922.16 0 -9.08(-0.97%)
Dec 16, 2011 932.91 944.20 924.12 931.24 0 +2.22(+0.24%)
Dec 15, 2011 936.58 940.54 925.56 929.02 0 +0.19(+0.02%)
Dec 14, 2011 937.95 942.45 921.51 928.83 0 -12.73(-1.35%)
Dec 13, 2011 952.32 960.83 936.55 941.56 0 -5.74(-0.61%)
Dec 12, 2011 946.50 952.89 936.69 947.30 0 -8.09(-0.85%)
Dec 09, 2011 945.68 959.17 941.87 955.39 0 +12.99(+1.38%)
Dec 08, 2011 953.58 960.90 939.84 942.40 0 -14.95(-1.56%)
Dec 07, 2011 952.96 962.27 943.15 957.35 0 +1.88(+0.20%)
Dec 06, 2011 956.34 964.35 949.39 955.47 0 -0.63(-0.07%)
Dec 05, 2011 960.86 966.35 948.65 956.10 0 +7.65(+0.81%)
Dec 02, 2011 954.50 962.21 943.86 948.46 0 -0.20(-0.02%)
Dec 01, 2011 945.42 955.78 936.31 948.65 0 +3.44(+0.36%)
Nov 30, 2011 936.12 948.36 928.98 945.21 0 +31.66(+3.47%)
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.