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 (%)
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%)
Sep 01, 2015 1525 1548 1504 1512 0 -49.54(-3.17%)
Aug 31, 2015 1565 1581 1551 1562 0 -13.36(-0.85%)
Aug 28, 2015 1565 1583 1555 1575 0 +2.85(+0.18%)
Aug 27, 2015 1560 1579 1536 1572 0 +37.41(+2.44%)
Aug 26, 2015 1509 1540 1478 1535 0 +71.17(+4.86%)
Aug 25, 2015 1537 1543 1462 1464 0 -9.58(-0.65%)
Aug 24, 2015 1424 1537 1369 1473 0 -54.65(-3.58%)
Aug 21, 2015 1563 1586 1524 1528 0 -62.39(-3.92%)
Aug 20, 2015 1619 1629 1585 1590 0 -45.25(-2.77%)
Aug 19, 2015 1641 1653 1625 1635 0 -12.12(-0.74%)
Aug 18, 2015 1649 1661 1639 1648 0 -7.96(-0.48%)
Aug 17, 2015 1640 1661 1631 1656 0 +11.72(+0.71%)
Aug 14, 2015 1634 1651 1628 1644 0 +4.42(+0.27%)
Aug 13, 2015 1646 1656 1630 1639 0 +2.30(+0.14%)
Aug 12, 2015 1634 1650 1610 1637 0 +3.80(+0.23%)
Aug 11, 2015 1654 1664 1624 1633 0 -27.77(-1.67%)
Aug 10, 2015 1646 1671 1639 1661 0 +26.27(+1.61%)
Aug 07, 2015 1632 1646 1619 1635 0 -1.24(-0.08%)
Aug 06, 2015 1656 1664 1615 1636 0 -16.15(-0.98%)
Aug 05, 2015 1652 1680 1634 1652 0 -6.53(-0.39%)
Aug 04, 2015 1665 1678 1645 1659 0 -11.14(-0.67%)
Aug 03, 2015 1680 1691 1656 1670 0 -6.14(-0.37%)
Jul 31, 2015 1689 1695 1670 1676 0 -7.39(-0.44%)
Jul 30, 2015 1674 1693 1661 1683 0 +4.70(+0.28%)
Jul 29, 2015 1670 1688 1658 1679 0 +10.36(+0.62%)
Jul 28, 2015 1669 1678 1651 1668 0 +7.83(+0.47%)
Jul 27, 2015 1668 1681 1650 1661 0 -14.84(-0.89%)
Jul 24, 2015 1698 1707 1670 1675 0 +4.46(+0.27%)
Jul 23, 2015 1682 1695 1659 1671 0 -8.80(-0.52%)
Jul 22, 2015 1671 1697 1662 1680 0 -27.95(-1.64%)
Jul 21, 2015 1713 1724 1695 1708 0 -6.65(-0.39%)
Jul 20, 2015 1710 1726 1698 1714 0 +10.73(+0.63%)
Jul 17, 2015 1697 1711 1685 1704 0 +21.49(+1.28%)
Jul 16, 2015 1671 1687 1663 1682 0 +22.49(+1.36%)
Jul 15, 2015 1656 1669 1648 1660 0 -14.23(-0.85%)
Jul 14, 2015 1671 1685 1661 1674 0 +4.96(+0.30%)
Jul 13, 2015 1656 1674 1650 1669 0 +27.41(+1.67%)
Jul 10, 2015 1637 1652 1625 1641 0 +26.70(+1.65%)
Jul 09, 2015 1638 1647 1610 1615 0 -4.34(-0.27%)
Jul 08, 2015 1633 1641 1614 1619 0 -27.85(-1.69%)
Jul 07, 2015 1646 1653 1615 1647 0 +2.25(+0.14%)
Jul 06, 2015 1636 1653 1631 1645 0 -5.97(-0.36%)
Jul 02, 2015 1651 1651 1651 1651 0 +1.60(+0.10%)
Jul 01, 2015 1649 1660 1636 1649 0 +12.44(+0.76%)
Jun 30, 2015 1647 1652 1629 1637 0 +2.24(+0.14%)
Jun 29, 2015 1652 1664 1632 1634 0 -34.17(-2.05%)
Jun 26, 2015 1679 1687 1660 1669 0 -8.20(-0.49%)
Jun 25, 2015 1684 1693 1672 1677 0 +0.64(+0.04%)
Jun 24, 2015 1681 1695 1670 1676 0 -6.46(-0.38%)
Jun 23, 2015 1680 1692 1670 1683 0 +5.45(+0.32%)
Jun 22, 2015 1675 1687 1669 1677 0 +11.14(+0.67%)
Jun 19, 2015 1676 1682 1660 1666 0 -11.38(-0.68%)
Jun 18, 2015 1663 1683 1660 1677 0 +18.06(+1.09%)
Jun 17, 2015 1658 1667 1647 1659 0 +2.90(+0.18%)
Jun 16, 2015 1645 1663 1639 1656 0 +10.32(+0.63%)
Jun 15, 2015 1642 1652 1632 1646 0 -8.20(-0.50%)
Jun 12, 2015 1353 1360 1343 1654 0 -13.98(-0.84%)
Jun 11, 2015 1670 1683 1661 1668 0 +1.38(+0.08%)
Jun 10, 2015 1653 1675 1649 1667 0 +20.15(+1.22%)
Jun 09, 2015 1648 1657 1631 1647 0 -2.54(-0.15%)
Jun 08, 2015 1663 1669 1642 1649 0 -13.75(-0.83%)
Jun 05, 2015 1670 1677 1655 1663 0 -9.38(-0.56%)
Jun 04, 2015 1676 1691 1667 1672 0 -13.19(-0.78%)
Jun 03, 2015 1687 1698 1676 1686 0 +6.53(+0.39%)
Jun 02, 2015 1677 1690 1668 1679 0 -3.64(-0.22%)
Jun 01, 2015 1684 1696 1670 1683 0 +2.88(+0.17%)
May 29, 2015 1690 1696 1674 1680 0 -12.14(-0.72%)
May 28, 2015 1693 1701 1683 1692 0 -3.32(-0.20%)
May 27, 2015 1677 1700 1671 1695 0 +23.35(+1.40%)
May 26, 2015 1685 1692 1660 1672 0 -15.41(-0.91%)
May 22, 2015 1687 1687 1687 1687 0 -2.81(-0.17%)
May 21, 2015 1680 1698 1675 1690 0 +8.69(+0.52%)
May 20, 2015 1678 1692 1669 1681 0 +4.26(+0.25%)
May 19, 2015 1684 1691 1669 1677 0 -6.64(-0.39%)
May 18, 2015 1673 1691 1667 1684 0 +6.52(+0.39%)
May 15, 2015 1680 1688 1666 1677 0 -0.34(-0.02%)
May 14, 2015 1665 1683 1659 1678 0 +24.26(+1.47%)
May 13, 2015 1656 1669 1646 1653 0 +3.36(+0.20%)
May 12, 2015 1646 1661 1632 1650 0 -5.26(-0.32%)
May 11, 2015 1665 1673 1650 1655 0 -10.66(-0.64%)
May 08, 2015 1662 1674 1653 1666 0 +22.54(+1.37%)
May 07, 2015 1637 1654 1628 1643 0 +8.39(+0.51%)
May 06, 2015 1653 1660 1621 1635 0 -13.65(-0.83%)
May 05, 2015 1670 1677 1645 1649 0 -25.38(-1.52%)
May 04, 2015 1678 1691 1666 1674 0 +0.51(+0.03%)
May 01, 2015 1665 1683 1648 1674 0 +16.18(+0.98%)
Apr 30, 2015 1667 1685 1649 1657 0 -26.09(-1.55%)
Apr 29, 2015 1684 1702 1671 1683 0 -10.01(-0.59%)
Apr 28, 2015 1697 1713 1673 1693 0 +0.13(+0.01%)
Apr 27, 2015 1695 1709 1681 1693 0 +5.27(+0.31%)
Apr 24, 2015 1682 1702 1668 1688 0 +34.43(+2.08%)
Apr 23, 2015 1639 1667 1633 1654 0 +6.73(+0.41%)
Apr 22, 2015 1639 1653 1628 1647 0 +11.40(+0.70%)
Apr 21, 2015 1644 1651 1628 1636 0 -1.48(-0.09%)
Apr 20, 2015 1617 1645 1612 1637 0 +28.57(+1.78%)
Apr 17, 2015 1620 1626 1598 1608 0 -24.58(-1.51%)
Apr 16, 2015 1629 1642 1624 1633 0 +0.44(+0.03%)
Apr 15, 2015 1628 1641 1618 1633 0 +9.13(+0.56%)
Apr 14, 2015 1628 1636 1614 1623 0 -3.42(-0.21%)
Apr 13, 2015 1634 1647 1621 1627 0 -3.72(-0.23%)
Apr 10, 2015 1623 1636 1615 1631 0 +8.30(+0.51%)
Apr 09, 2015 1615 1628 1604 1622 0 +6.48(+0.40%)
Apr 08, 2015 1610 1625 1603 1616 0 +3.86(+0.24%)
Apr 07, 2015 1619 1630 1607 1612 0 -5.49(-0.34%)
Apr 06, 2015 1594 1625 1589 1617 0 +16.21(+1.01%)
Apr 02, 2015 1601 1601 1601 1601 0 +5.80(+0.36%)
Apr 01, 2015 1598 1607 1580 1595 0 -2.29(-0.14%)
Mar 31, 2015 1606 1618 1592 1598 0 -15.35(-0.95%)
Mar 30, 2015 1603 1623 1597 1613 0 +16.23(+1.02%)
Mar 27, 2015 1596 1612 1584 1597 0 +2.25(+0.14%)
Mar 26, 2015 1588 1606 1578 1595 0 -2.29(-0.14%)
Mar 25, 2015 1632 1637 1596 1597 0 -35.28(-2.16%)
Mar 24, 2015 1637 1649 1627 1632 0 -6.23(-0.38%)
Mar 23, 2015 1641 1652 1633 1638 0 +1.04(+0.06%)
Mar 20, 2015 1640 1652 1627 1637 0 +6.96(+0.43%)
Mar 19, 2015 1634 1645 1624 1630 0 -6.71(-0.41%)
Mar 18, 2015 1614 1645 1603 1637 0 +19.16(+1.18%)
Mar 17, 2015 1610 1626 1603 1618 0 +3.40(+0.21%)
Mar 16, 2015 1604 1618 1594 1615 0 +14.56(+0.91%)
Mar 13, 2015 1603 1615 1585 1600 0 -8.87(-0.55%)
Mar 12, 2015 1593 1619 1585 1609 0 +14.71(+0.92%)
Mar 11, 2015 1607 1616 1588 1594 0 -8.72(-0.54%)
Mar 10, 2015 1625 1632 1598 1603 0 -33.79(-2.06%)
Mar 09, 2015 1634 1651 1618 1637 0 +5.52(+0.34%)
Mar 06, 2015 1645 1655 1624 1631 0 -15.50(-0.94%)
Mar 05, 2015 1655 1661 1638 1647 0 -4.81(-0.29%)
Mar 04, 2015 1651 1662 1639 1651 0 -5.15(-0.31%)
Mar 03, 2015 1657 1659 1651 1657 0 -5.18(-0.31%)
Mar 02, 2015 1649 1669 1641 1662 0 +14.00(+0.85%)
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%)
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.