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 (%)
Aug 31, 2016 1813 1821 1805 1814 0 -2.40(-0.13%)
Aug 30, 2016 1819 1826 1809 1817 0 -5.81(-0.32%)
Aug 29, 2016 1817 1831 1812 1823 0 +5.51(+0.30%)
Aug 26, 2016 1820 1834 1805 1817 0 -1.15(-0.06%)
Aug 25, 2016 1813 1824 1806 1818 0 +1.45(+0.08%)
Aug 24, 2016 1822 1828 1810 1817 0 -6.73(-0.37%)
Aug 23, 2016 1824 1833 1818 1823 0 +4.96(+0.27%)
Aug 22, 2016 1817 1824 1805 1819 0 -1.13(-0.06%)
Aug 19, 2016 1818 1828 1807 1820 0 -4.15(-0.23%)
Aug 18, 2016 1823 1831 1814 1824 0 -1.77(-0.10%)
Aug 17, 2016 1824 1831 1810 1826 0 +0.35(+0.02%)
Aug 16, 2016 1833 1839 1819 1825 0 -12.33(-0.67%)
Aug 15, 2016 1833 1846 1827 1838 0 +6.17(+0.34%)
Aug 12, 2016 1830 1839 1822 1831 0 -1.48(-0.08%)
Aug 11, 2016 1832 1841 1825 1833 0 +6.39(+0.35%)
Aug 10, 2016 1830 1839 1818 1826 0 -1.72(-0.09%)
Aug 09, 2016 1825 1837 1818 1828 0 +4.50(+0.25%)
Aug 08, 2016 1823 1829 1813 1824 0 +1.54(+0.08%)
Aug 05, 2016 1815 1829 1807 1822 0 +15.21(+0.84%)
Aug 04, 2016 1799 1813 1792 1807 0 +6.92(+0.38%)
Aug 03, 2016 1793 1807 1786 1800 0 +6.41(+0.36%)
Aug 02, 2016 1809 1813 1784 1794 0 -15.45(-0.85%)
Aug 01, 2016 1805 1819 1793 1809 0 +4.40(+0.24%)
Jul 29, 2016 1803 1815 1791 1805 0 +4.71(+0.26%)
Jul 28, 2016 1797 1810 1783 1800 0 +6.45(+0.36%)
Jul 27, 2016 1799 1810 1781 1794 0 +20.52(+1.16%)
Jul 26, 2016 1777 1791 1764 1773 0 -5.56(-0.31%)
Jul 25, 2016 1783 1790 1765 1779 0 -6.12(-0.34%)
Jul 22, 2016 1778 1792 1768 1785 0 +10.24(+0.58%)
Jul 21, 2016 1781 1792 1767 1774 0 -7.71(-0.43%)
Jul 20, 2016 1779 1792 1767 1782 0 +19.64(+1.11%)
Jul 19, 2016 1761 1772 1751 1762 0 -4.16(-0.24%)
Jul 18, 2016 1758 1775 1752 1767 0 +8.32(+0.47%)
Jul 15, 2016 1768 1772 1750 1758 0 -3.64(-0.21%)
Jul 14, 2016 1760 1772 1750 1762 0 +9.95(+0.57%)
Jul 13, 2016 1758 1768 1745 1752 0 -1.80(-0.10%)
Jul 12, 2016 1754 1764 1743 1754 0 +5.92(+0.34%)
Jul 11, 2016 1742 1757 1737 1748 0 +9.73(+0.56%)
Jul 08, 2016 1738 1738 1714 1738 0 +24.01(+1.40%)
Jul 07, 2016 1713 1726 1702 1714 0 +10.56(+0.62%)
Jul 06, 2016 1704 1704 1704 1704 0 -0.18(-0.01%)
Jul 05, 2016 1702 1713 1692 1704 0 -7.77(-0.45%)
Jul 01, 2016 1712 1712 1712 1712 0 +5.76(+0.34%)
Jun 30, 2016 1689 1711 1681 1706 0 +20.72(+1.23%)
Jun 29, 2016 1672 1690 1666 1685 0 +24.96(+1.50%)
Jun 28, 2016 1647 1663 1638 1660 0 +28.65(+1.76%)
Jun 27, 2016 1642 1651 1616 1631 0 -24.84(-1.50%)
Jun 24, 2016 1655 1688 1644 1656 0 -56.19(-3.28%)
Jun 23, 2016 1703 1716 1693 1712 0 +21.87(+1.29%)
Jun 22, 2016 1697 1708 1686 1691 0 -4.81(-0.28%)
Jun 21, 2016 1689 1706 1680 1695 0 +10.36(+0.61%)
Jun 20, 2016 1693 1705 1680 1685 0 +6.79(+0.40%)
Jun 17, 2016 1689 1693 1667 1678 0 -12.51(-0.74%)
Jun 16, 2016 1673 1694 1663 1691 0 +9.54(+0.57%)
Jun 15, 2016 1688 1698 1677 1681 0 -4.27(-0.25%)
Jun 14, 2016 1677 1694 1669 1686 0 +4.02(+0.24%)
Jun 13, 2016 1682 1703 1671 1682 0 -14.43(-0.85%)
Jun 10, 2016 1693 1710 1684 1696 0 -12.57(-0.74%)
Jun 09, 2016 1701 1715 1694 1709 0 +0.91(+0.05%)
Jun 08, 2016 1707 1716 1699 1708 0 +0.82(+0.05%)
Jun 07, 2016 1708 1721 1699 1707 0 +2.53(+0.15%)
Jun 06, 2016 1702 1723 1695 1704 0 +5.12(+0.30%)
Jun 03, 2016 1703 1708 1687 1699 0 -4.77(-0.28%)
Jun 02, 2016 1698 1724 1685 1704 0 +1.69(+0.10%)
Jun 01, 2016 1703 1713 1692 1702 0 -9.12(-0.53%)
May 31, 2016 1704 1719 1694 1711 0 +4.86(+0.28%)
May 27, 2016 1706 1706 1706 1706 0 +5.88(+0.35%)
May 26, 2016 1695 1708 1684 1701 0 +7.25(+0.43%)
May 25, 2016 1688 1703 1680 1693 0 +12.56(+0.75%)
May 24, 2016 1663 1685 1658 1681 0 +27.91(+1.69%)
May 23, 2016 1659 1670 1648 1653 0 -4.39(-0.26%)
May 20, 2016 1647 1666 1643 1657 0 +15.33(+0.93%)
May 19, 2016 1644 1652 1626 1642 0 -6.53(-0.40%)
May 18, 2016 1646 1663 1634 1648 0 +2.19(+0.13%)
May 17, 2016 1667 1673 1640 1646 0 -19.81(-1.19%)
May 16, 2016 1650 1674 1640 1666 0 +18.71(+1.14%)
May 13, 2016 1653 1668 1641 1647 0 -6.78(-0.41%)
May 12, 2016 1664 1674 1639 1654 0 -3.95(-0.24%)
May 11, 2016 1662 1675 1650 1658 0 -8.06(-0.48%)
May 10, 2016 1652 1669 1639 1666 0 +23.41(+1.43%)
May 09, 2016 1647 1659 1636 1643 0 -2.17(-0.13%)
May 06, 2016 1631 1650 1619 1645 0 +11.19(+0.68%)
May 05, 2016 1640 1649 1624 1634 0 -3.22(-0.20%)
May 04, 2016 1638 1652 1624 1637 0 -5.51(-0.34%)
May 03, 2016 1648 1658 1631 1642 0 -12.62(-0.76%)
May 02, 2016 1644 1661 1631 1655 0 +15.72(+0.96%)
Apr 29, 2016 1643 1655 1622 1639 0 +3.79(+0.23%)
Apr 28, 2016 1657 1672 1627 1636 0 -15.65(-0.95%)
Apr 27, 2016 1642 1665 1626 1651 0 -18.40(-1.10%)
Apr 26, 2016 1675 1687 1659 1670 0 -6.03(-0.36%)
Apr 25, 2016 1668 1681 1659 1676 0 +1.02(+0.06%)
Apr 22, 2016 1672 1689 1655 1675 0 -19.88(-1.17%)
Apr 21, 2016 1701 1711 1684 1695 0 -12.76(-0.75%)
Apr 20, 2016 1709 1724 1693 1707 0 -0.69(-0.04%)
Apr 19, 2016 1713 1722 1692 1708 0 +1.12(+0.07%)
Apr 18, 2016 1695 1716 1684 1707 0 +7.03(+0.41%)
Apr 15, 2016 1707 1716 1690 1700 0 -8.34(-0.49%)
Apr 14, 2016 1706 1718 1698 1708 0 -0.63(-0.04%)
Apr 13, 2016 1701 1719 1687 1709 0 +18.81(+1.11%)
Apr 12, 2016 1679 1695 1667 1690 0 +13.74(+0.82%)
Apr 11, 2016 1686 1701 1674 1676 0 -2.91(-0.17%)
Apr 08, 2016 1687 1698 1670 1679 0 +1.45(+0.09%)
Apr 07, 2016 1693 1699 1670 1678 0 -25.95(-1.52%)
Apr 06, 2016 1688 1707 1679 1704 0 +15.19(+0.90%)
Apr 05, 2016 1693 1704 1682 1688 0 -18.47(-1.08%)
Apr 04, 2016 1709 1721 1695 1707 0 -3.44(-0.20%)
Apr 01, 2016 1692 1713 1682 1710 0 +8.58(+0.50%)
Mar 31, 2016 1705 1716 1695 1702 0 -3.69(-0.22%)
Mar 30, 2016 1704 1721 1694 1705 0 +10.91(+0.64%)
Mar 29, 2016 1666 1699 1660 1695 0 +27.75(+1.66%)
Mar 28, 2016 1671 1680 1657 1667 0 -1.49(-0.09%)
Mar 24, 2016 1668 1668 1668 1668 0 +5.45(+0.33%)
Mar 23, 2016 1669 1678 1655 1663 0 -8.14(-0.49%)
Mar 22, 2016 1658 1680 1652 1671 0 +3.53(+0.21%)
Mar 21, 2016 1661 1679 1649 1667 0 +1.94(+0.12%)
Mar 18, 2016 1679 1687 1654 1666 0 -5.10(-0.31%)
Mar 17, 2016 1663 1683 1653 1671 0 +4.35(+0.26%)
Mar 16, 2016 1647 1674 1641 1666 0 +16.11(+0.98%)
Mar 15, 2016 1637 1655 1631 1650 0 +8.89(+0.54%)
Mar 14, 2016 1634 1651 1627 1641 0 +2.56(+0.16%)
Mar 11, 2016 1635 1642 1622 1639 0 +22.88(+1.42%)
Mar 10, 2016 1627 1636 1594 1616 0 -4.66(-0.29%)
Mar 09, 2016 1616 1629 1601 1620 0 +10.76(+0.67%)
Mar 08, 2016 1608 1628 1595 1610 0 -8.82(-0.54%)
Mar 07, 2016 1619 1634 1598 1619 0 -9.22(-0.57%)
Mar 04, 2016 1630 1640 1612 1628 0 +2.54(+0.16%)
Mar 03, 2016 1623 1636 1607 1625 0 +2.47(+0.15%)
Mar 02, 2016 1616 1628 1602 1623 0 +5.80(+0.36%)
Mar 01, 2016 1583 1620 1577 1617 0 +45.53(+2.90%)
Feb 29, 2016 1578 1596 1568 1571 0 -7.93(-0.50%)
Feb 26, 2016 1593 1601 1572 1579 0 -4.55(-0.29%)
Feb 25, 2016 1575 1588 1556 1584 0 +12.82(+0.82%)
Feb 24, 2016 1544 1575 1528 1571 0 +14.27(+0.92%)
Feb 23, 2016 1575 1581 1549 1557 0 -25.27(-1.60%)
Feb 22, 2016 1571 1590 1560 1582 0 +27.30(+1.76%)
Feb 19, 2016 1548 1566 1537 1555 0 -0.04(-0.00%)
Feb 18, 2016 1570 1581 1544 1555 0 -9.26(-0.59%)
Feb 17, 2016 1543 1573 1533 1564 0 +29.87(+1.95%)
Feb 16, 2016 1524 1542 1506 1534 0 +28.18(+1.87%)
Feb 12, 2016 1506 1506 1506 1506 0 +15.98(+1.07%)
Feb 11, 2016 1470 1507 1459 1490 0 +6.96(+0.47%)
Feb 10, 2016 1484 1490 1480 1483 0 -4.85(-0.33%)
Feb 09, 2016 1479 1513 1464 1488 0 -10.37(-0.69%)
Feb 08, 2016 1495 1514 1465 1498 0 -17.90(-1.18%)
Feb 05, 2016 1554 1564 1504 1516 0 -48.46(-3.10%)
Feb 04, 2016 1558 1582 1540 1565 0 +3.25(+0.21%)
Feb 03, 2016 1567 1582 1524 1561 0 +6.00(+0.39%)
Feb 02, 2016 1579 1588 1547 1555 0 -38.44(-2.41%)
Feb 01, 2016 1585 1604 1573 1594 0 -3.49(-0.22%)
Jan 29, 2016 1567 1601 1557 1597 0 +35.32(+2.26%)
Jan 28, 2016 1563 1580 1532 1562 0 +25.94(+1.69%)
Jan 27, 2016 1560 1574 1527 1536 0 -39.46(-2.50%)
Jan 26, 2016 1563 1584 1549 1576 0 +17.89(+1.15%)
Jan 25, 2016 1575 1587 1553 1558 0 -18.87(-1.20%)
Jan 22, 2016 1557 1583 1545 1577 0 +50.26(+3.29%)
Jan 21, 2016 1525 1551 1503 1526 0 +7.64(+0.50%)
Jan 20, 2016 1507 1536 1472 1519 0 -11.54(-0.75%)
Jan 19, 2016 1544 1555 1513 1530 0 +2.47(+0.16%)
Jan 15, 2016 1528 1528 1528 1528 0 -51.81(-3.28%)
Jan 14, 2016 1554 1593 1532 1580 0 +30.92(+2.00%)
Jan 13, 2016 1603 1612 1544 1549 0 -43.13(-2.71%)
Jan 12, 2016 1595 1605 1572 1592 0 +14.19(+0.90%)
Jan 11, 2016 1580 1590 1553 1578 0 +12.32(+0.79%)
Jan 08, 2016 1588 1601 1560 1565 0 -2.31(-0.15%)
Jan 07, 2016 1585 1610 1559 1568 0 -47.99(-2.97%)
Jan 06, 2016 1607 1632 1596 1616 0 -20.41(-1.25%)
Jan 05, 2016 1650 1659 1622 1636 0 -7.98(-0.49%)
Jan 04, 2016 1635 1652 1610 1644 0 -25.73(-1.54%)
Dec 31, 2015 1670 1670 1670 1670 0 -22.87(-1.35%)
Dec 30, 2015 1705 1711 1690 1693 0 -15.13(-0.89%)
Dec 29, 2015 1693 1716 1687 1708 0 +22.31(+1.32%)
Dec 28, 2015 1680 1691 1668 1685 0 +1.77(+0.11%)
Dec 24, 2015 1684 1684 1684 1684 0 -2.36(-0.14%)
Dec 23, 2015 1681 1693 1669 1686 0 +11.44(+0.68%)
Dec 22, 2015 1670 1681 1657 1674 0 +10.50(+0.63%)
Dec 21, 2015 1666 1675 1644 1664 0 +13.75(+0.83%)
Dec 18, 2015 1681 1691 1647 1650 0 -35.36(-2.10%)
Dec 17, 2015 1715 1722 1683 1686 0 -23.10(-1.35%)
Dec 16, 2015 1696 1715 1673 1709 0 +25.70(+1.53%)
Dec 15, 2015 1689 1706 1673 1683 0 +4.60(+0.27%)
Dec 14, 2015 1666 1686 1642 1678 0 +12.72(+0.76%)
Dec 11, 2015 1690 1698 1661 1666 0 -39.35(-2.31%)
Dec 10, 2015 1705 1720 1695 1705 0 +3.50(+0.21%)
Dec 09, 2015 1716 1733 1688 1702 0 -26.41(-1.53%)
Dec 08, 2015 1719 1739 1706 1728 0 -7.12(-0.41%)
Dec 07, 2015 1739 1749 1720 1735 0 -6.20(-0.36%)
Dec 04, 2015 1704 1748 1699 1741 0 +40.29(+2.37%)
Dec 03, 2015 1731 1737 1690 1701 0 -24.82(-1.44%)
Dec 02, 2015 1738 1752 1721 1726 0 -9.92(-0.57%)
Dec 01, 2015 1727 1744 1715 1736 0 +16.36(+0.95%)
Nov 30, 2015 1726 1738 1709 1719 0 -1.03(-0.06%)
Nov 27, 2015 1723 1730 1712 1720 0 -2.42(-0.14%)
Nov 25, 2015 1723 1723 1723 1723 0 -3.29(-0.19%)
Nov 24, 2015 1718 1735 1706 1726 0 -2.59(-0.15%)
Nov 23, 2015 1729 1733 1720 1729 0 -8.35(-0.48%)
Nov 20, 2015 1737 1742 1734 1737 0 +10.00(+0.58%)
Nov 19, 2015 1721 1744 1710 1727 0 +8.14(+0.47%)
Nov 18, 2015 1699 1725 1689 1719 0 +28.34(+1.68%)
Nov 17, 2015 1694 1709 1680 1691 0 -3.42(-0.20%)
Nov 16, 2015 1667 1698 1654 1694 0 +22.73(+1.36%)
Nov 13, 2015 1699 1709 1666 1671 0 -38.05(-2.23%)
Nov 12, 2015 1715 1729 1704 1709 0 -11.16(-0.65%)
Nov 11, 2015 1720 1736 1707 1720 0 +3.31(+0.19%)
Nov 10, 2015 1713 1728 1699 1717 0 -12.13(-0.70%)
Nov 09, 2015 1737 1747 1715 1729 0 -12.66(-0.73%)
Nov 06, 2015 1737 1753 1722 1742 0 +3.74(+0.22%)
Nov 05, 2015 1747 1759 1723 1738 0 -5.51(-0.32%)
Nov 04, 2015 1753 1767 1728 1744 0 -4.07(-0.23%)
Nov 03, 2015 1734 1760 1725 1748 0 +9.88(+0.57%)
Nov 02, 2015 1728 1744 1717 1738 0 +14.66(+0.85%)
Oct 30, 2015 1736 1748 1718 1723 0 -10.98(-0.63%)
Oct 29, 2015 1721 1742 1712 1734 0 +5.84(+0.34%)
Oct 28, 2015 1711 1732 1697 1728 0 +26.23(+1.54%)
Oct 27, 2015 1416 1426 1404 1702 0 -8.16(-0.48%)
Oct 26, 2015 1711 1727 1691 1710 0 -4.17(-0.24%)
Oct 23, 2015 1710 1733 1691 1714 0 +45.50(+2.73%)
Oct 22, 2015 1647 1679 1641 1669 0 +30.72(+1.88%)
Oct 21, 2015 1654 1666 1634 1638 0 -10.72(-0.65%)
Oct 20, 2015 1641 1662 1628 1649 0 +4.48(+0.27%)
Oct 19, 2015 1636 1651 1625 1644 0 +4.62(+0.28%)
Oct 16, 2015 1637 1647 1622 1640 0 +6.87(+0.42%)
Oct 15, 2015 1619 1637 1610 1633 0 +24.47(+1.52%)
Oct 14, 2015 1611 1625 1594 1609 0 -6.42(-0.40%)
Oct 13, 2015 1607 1627 1603 1615 0 -2.70(-0.17%)
Oct 12, 2015 1616 1627 1605 1618 0 +3.23(+0.20%)
Oct 09, 2015 1609 1624 1596 1614 0 +8.08(+0.50%)
Oct 08, 2015 1593 1613 1576 1606 0 +6.72(+0.42%)
Oct 07, 2015 1603 1613 1578 1600 0 +3.19(+0.20%)
Oct 06, 2015 1595 1611 1581 1596 0 +0.91(+0.06%)
Oct 05, 2015 1577 1602 1571 1596 0 +25.45(+1.62%)
Oct 02, 2015 1531 1573 1521 1570 0 +21.82(+1.41%)
Oct 01, 2015 1547 1556 1521 1548 0 +1.04(+0.07%)
Sep 30, 2015 1534 1555 1523 1547 0 +32.39(+2.14%)
Sep 29, 2015 1530 1544 1500 1515 0 -11.90(-0.78%)
Sep 28, 2015 1553 1562 1520 1527 0 -34.73(-2.22%)
Sep 25, 2015 1583 1590 1553 1561 0 -4.33(-0.28%)
Sep 24, 2015 1555 1574 1539 1566 0 -2.16(-0.14%)
Sep 23, 2015 1571 1580 1558 1568 0 -0.18(-0.01%)
Sep 22, 2015 1567 1579 1553 1568 0 -21.07(-1.33%)
Sep 21, 2015 1580 1598 1572 1589 0 +14.39(+0.91%)
Sep 18, 2015 1572 1593 1560 1575 0 -15.26(-0.96%)
Sep 17, 2015 1591 1616 1577 1590 0 -4.25(-0.27%)
Sep 16, 2015 1588 1599 1579 1594 0 +7.18(+0.45%)
Sep 15, 2015 1575 1594 1563 1587 0 +16.73(+1.07%)
Sep 14, 2015 1582 1587 1562 1570 0 -5.02(-0.32%)
Sep 11, 2015 1560 1578 1553 1575 0 +9.27(+0.59%)
Sep 10, 2015 1551 1577 1542 1566 0 +15.42(+0.99%)
Sep 09, 2015 1584 1594 1546 1551 0 -17.07(-1.09%)
Sep 08, 2015 1556 1573 1544 1568 0 +39.63(+2.59%)
Sep 04, 2015 1528 1528 1528 1528 0 -20.35(-1.31%)
Sep 03, 2015 1558 1572 1540 1549 0 -3.52(-0.23%)
Sep 02, 2015 1537 1555 1517 1552 0 +39.90(+2.64%)
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.