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, 2017 2213 2228 2203 2218 0 +10.86(+0.49%)
Aug 30, 2017 2193 2214 2184 2207 0 +17.55(+0.80%)
Aug 29, 2017 2166 2196 2161 2190 0 +7.23(+0.33%)
Aug 28, 2017 2180 2192 2170 2183 0 +6.71(+0.31%)
Aug 25, 2017 2175 2195 2168 2176 0 +1.24(+0.06%)
Aug 24, 2017 2185 2191 2161 2175 0 -7.10(-0.33%)
Aug 23, 2017 2182 2195 2171 2182 0 -9.62(-0.44%)
Aug 22, 2017 2171 2196 2166 2191 0 +27.55(+1.27%)
Aug 21, 2017 2164 2176 2144 2164 0 +0.08(+0.00%)
Aug 18, 2017 2167 2184 2152 2164 0 -4.70(-0.22%)
Aug 17, 2017 2202 2208 2167 2168 0 -40.37(-1.83%)
Aug 16, 2017 2207 2224 2195 2209 0 -1.01(-0.05%)
Aug 15, 2017 2215 2224 2198 2210 0 -0.69(-0.03%)
Aug 14, 2017 2198 2218 2191 2210 0 +30.83(+1.41%)
Aug 11, 2017 2169 2191 2156 2180 0 +15.62(+0.72%)
Aug 10, 2017 2195 2204 2158 2164 0 -44.07(-2.00%)
Aug 09, 2017 2192 2213 2183 2208 0 -3.49(-0.16%)
Aug 08, 2017 2210 2232 2195 2212 0 +0.66(+0.03%)
Aug 07, 2017 2203 2218 2194 2211 0 +10.94(+0.50%)
Aug 04, 2017 2200 2213 2187 2200 0 +3.80(+0.17%)
Aug 03, 2017 2203 2211 2183 2196 0 -6.01(-0.27%)
Aug 02, 2017 2219 2223 2179 2202 0 +9.04(+0.41%)
Aug 01, 2017 2190 2207 2177 2193 0 +12.64(+0.58%)
Jul 31, 2017 2199 2207 2168 2180 0 -13.92(-0.63%)
Jul 28, 2017 2183 2209 2172 2194 0 -5.67(-0.26%)
Jul 27, 2017 2221 2243 2163 2200 0 +3.83(+0.17%)
Jul 26, 2017 2190 2207 2182 2196 0 +13.86(+0.64%)
Jul 25, 2017 2183 2190 2178 2182 0 +3.35(+0.15%)
Jul 24, 2017 2174 2189 2162 2179 0 +6.19(+0.28%)
Jul 21, 2017 2165 2181 2154 2173 0 -1.91(-0.09%)
Jul 20, 2017 2174 2188 2157 2175 0 +4.50(+0.21%)
Jul 19, 2017 2164 2180 2155 2170 0 +12.65(+0.59%)
Jul 18, 2017 2144 2164 2131 2158 0 +11.18(+0.52%)
Jul 17, 2017 2143 2159 2134 2146 0 +4.53(+0.21%)
Jul 14, 2017 2137 2149 2123 2142 0 +15.35(+0.72%)
Jul 13, 2017 2121 2139 2111 2127 0 +4.99(+0.24%)
Jul 12, 2017 2114 2129 2103 2122 0 +23.24(+1.11%)
Jul 11, 2017 2092 2107 2081 2098 0 +3.68(+0.18%)
Jul 10, 2017 2081 2104 2073 2095 0 +14.53(+0.70%)
Jul 07, 2017 2065 2089 2060 2080 0 +19.87(+0.96%)
Jul 06, 2017 2065 2078 2051 2060 0 -23.49(-1.13%)
Jul 05, 2017 2073 2095 2059 2084 0 +15.78(+0.76%)
Jul 03, 2017 2083 2101 2060 2068 0 -13.66(-0.66%)
Jun 30, 2017 2089 2098 2074 2082 0 +1.55(+0.07%)
Jun 29, 2017 2101 2109 2062 2080 0 -34.18(-1.62%)
Jun 28, 2017 2095 2120 2080 2114 0 +25.99(+1.24%)
Jun 27, 2017 2111 2121 2085 2088 0 -32.85(-1.55%)
Jun 26, 2017 2136 2149 2111 2121 0 -6.09(-0.29%)
Jun 23, 2017 2116 2137 2106 2127 0 +7.99(+0.38%)
Jun 22, 2017 2123 2134 2110 2119 0 -3.33(-0.16%)
Jun 21, 2017 2120 2131 2103 2122 0 +7.79(+0.37%)
Jun 20, 2017 2134 2142 2111 2115 0 -21.48(-1.01%)
Jun 19, 2017 2129 2147 2115 2136 0 +27.66(+1.31%)
Jun 16, 2017 2114 2124 2092 2109 0 +1.09(+0.05%)
Jun 15, 2017 2090 2114 2078 2107 0 -6.53(-0.31%)
Jun 14, 2017 2133 2140 2095 2114 0 -8.71(-0.41%)
Jun 13, 2017 2123 2136 2102 2123 0 +14.09(+0.67%)
Jun 12, 2017 2100 2124 2070 2109 0 -14.10(-0.66%)
Jun 09, 2017 2174 2183 2079 2123 0 -47.38(-2.18%)
Jun 08, 2017 2173 2183 2155 2170 0 -0.05(-0.00%)
Jun 07, 2017 2170 2179 2157 2170 0 +5.96(+0.28%)
Jun 06, 2017 2167 2181 2156 2164 0 -4.64(-0.21%)
Jun 05, 2017 2168 2180 2156 2169 0 -1.99(-0.09%)
Jun 02, 2017 2157 2178 2145 2171 0 +20.61(+0.96%)
Jun 01, 2017 2147 2157 2132 2150 0 +8.36(+0.39%)
May 31, 2017 2153 2160 2130 2142 0 -5.38(-0.25%)
May 30, 2017 2139 2157 2134 2147 0 +7.36(+0.34%)
May 26, 2017 2138 2148 2127 2140 0 +2.73(+0.13%)
May 25, 2017 2129 2148 2120 2137 0 +14.27(+0.67%)
May 24, 2017 2122 2132 2107 2123 0 +5.68(+0.27%)
May 23, 2017 2124 2129 2107 2117 0 +2.75(+0.13%)
May 22, 2017 2105 2122 2096 2114 0 +16.79(+0.80%)
May 19, 2017 2093 2111 2084 2098 0 +12.13(+0.58%)
May 18, 2017 2065 2097 2057 2085 0 +16.17(+0.78%)
May 17, 2017 2108 2114 2065 2069 0 -54.77(-2.58%)
May 16, 2017 2123 2135 2109 2124 0 +4.31(+0.20%)
May 15, 2017 2118 2131 2108 2120 0 +2.10(+0.10%)
May 12, 2017 2114 2125 2103 2118 0 +8.74(+0.41%)
May 11, 2017 2104 2118 2092 2109 0 -3.57(-0.17%)
May 10, 2017 2109 2121 2095 2113 0 +3.96(+0.19%)
May 09, 2017 2109 2121 2098 2109 0 +2.37(+0.11%)
May 08, 2017 2097 2115 2083 2106 0 +13.62(+0.65%)
May 05, 2017 2084 2099 2072 2093 0 +15.15(+0.73%)
May 04, 2017 2082 2090 2063 2077 0 -7.69(-0.37%)
May 03, 2017 2092 2102 2067 2085 0 -12.14(-0.58%)
May 02, 2017 2099 2107 2085 2097 0 +5.24(+0.25%)
May 01, 2017 2082 2103 2072 2092 0 +19.40(+0.94%)
Apr 28, 2017 2083 2092 2059 2073 0 -0.50(-0.02%)
Apr 27, 2017 2072 2085 2058 2073 0 +9.58(+0.46%)
Apr 26, 2017 2066 2077 2053 2064 0 +1.41(+0.07%)
Apr 25, 2017 2056 2070 2049 2062 0 +11.04(+0.54%)
Apr 24, 2017 2053 2060 2042 2051 0 +17.18(+0.84%)
Apr 21, 2017 2035 2045 2021 2034 0 -1.57(-0.08%)
Apr 20, 2017 2026 2044 2018 2035 0 +14.72(+0.73%)
Apr 19, 2017 2032 2040 2015 2021 0 -3.12(-0.15%)
Apr 18, 2017 2019 2035 2012 2024 0 -0.45(-0.02%)
Apr 17, 2017 2012 2029 2008 2024 0 +17.60(+0.88%)
Apr 13, 2017 2018 2029 2005 2007 0 -12.45(-0.62%)
Apr 12, 2017 2022 2030 2010 2019 0 -4.41(-0.22%)
Apr 11, 2017 2032 2037 2006 2024 0 -8.82(-0.43%)
Apr 10, 2017 2035 2043 2024 2032 0 +0.01(+0.00%)
Apr 07, 2017 2037 2044 2025 2032 0 -2.97(-0.15%)
Apr 06, 2017 2041 2051 2026 2035 0 -5.94(-0.29%)
Apr 05, 2017 2053 2066 2037 2041 0 -8.08(-0.39%)
Apr 04, 2017 2038 2055 2031 2049 0 +5.98(+0.29%)
Apr 03, 2017 2045 2055 2031 2043 0 -2.35(-0.11%)
Mar 31, 2017 2043 2056 2035 2046 0 +2.07(+0.10%)
Mar 30, 2017 2038 2051 2032 2044 0 +4.95(+0.24%)
Mar 29, 2017 2030 2045 2023 2039 0 +7.14(+0.35%)
Mar 28, 2017 2015 2038 2008 2032 0 +15.38(+0.76%)
Mar 27, 2017 2003 2023 1992 2016 0 +0.82(+0.04%)
Mar 24, 2017 2022 2030 2008 2015 0 +2.03(+0.10%)
Mar 23, 2017 2014 2025 2005 2013 0 -2.35(-0.12%)
Mar 22, 2017 2003 2023 1994 2016 0 +10.90(+0.54%)
Mar 21, 2017 2036 2045 2002 2005 0 -23.87(-1.18%)
Mar 20, 2017 2024 2036 2018 2029 0 +6.57(+0.32%)
Mar 17, 2017 2028 2033 2015 2022 0 +1.09(+0.05%)
Mar 16, 2017 2024 2030 2013 2021 0 -0.13(-0.01%)
Mar 15, 2017 2011 2026 2001 2021 0 +12.72(+0.63%)
Mar 14, 2017 2010 2016 1999 2008 0 -4.37(-0.22%)
Mar 13, 2017 2010 2021 2003 2013 0 +1.59(+0.08%)
Mar 10, 2017 2014 2020 2003 2011 0 +6.91(+0.34%)
Mar 09, 2017 2002 2011 1991 2004 0 +2.95(+0.15%)
Mar 08, 2017 1998 2011 1992 2001 0 +0.81(+0.04%)
Mar 07, 2017 1997 2010 1991 2001 0 +0.23(+0.01%)
Mar 06, 2017 1996 2007 1987 2000 0 -3.57(-0.18%)
Mar 03, 2017 2000 2009 1989 2004 0 +3.71(+0.19%)
Mar 02, 2017 2009 2015 1993 2000 0 -11.77(-0.59%)
Mar 01, 2017 1998 2018 1990 2012 0 +23.32(+1.17%)
Feb 28, 2017 1996 2001 1981 1989 0 -8.08(-0.40%)
Feb 27, 2017 1996 2007 1984 1997 0 -1.83(-0.09%)
Feb 24, 2017 1986 2001 1977 1999 0 +4.03(+0.20%)
Feb 23, 2017 2001 2008 1983 1994 0 -3.32(-0.17%)
Feb 22, 2017 1993 2004 1983 1998 0 +2.08(+0.10%)
Feb 21, 2017 1989 2001 1983 1996 0 -31.35(-1.55%)
Feb 17, 2017 2027 2027 2027 2027 0 +2.47(+0.12%)
Feb 16, 2017 2023 2035 2013 2025 0 +4.06(+0.20%)
Feb 15, 2017 2011 2026 2002 2021 0 +8.23(+0.41%)
Feb 14, 2017 2004 2017 1993 2012 0 +6.51(+0.32%)
Feb 13, 2017 2000 2016 1991 2006 0 +9.47(+0.47%)
Feb 10, 2017 1996 2007 1985 1996 0 +5.19(+0.26%)
Feb 09, 2017 1987 2001 1976 1991 0 +5.25(+0.26%)
Feb 08, 2017 1983 1997 1974 1986 0 +4.63(+0.23%)
Feb 07, 2017 1978 1991 1970 1981 0 +5.66(+0.29%)
Feb 06, 2017 1973 1983 1961 1976 0 +1.23(+0.06%)
Feb 03, 2017 1972 1984 1963 1974 0 -1.52(-0.08%)
Feb 02, 2017 1977 1993 1960 1976 0 -3.72(-0.19%)
Feb 01, 2017 1979 2000 1962 1980 0 +22.67(+1.16%)
Jan 31, 2017 1956 1965 1944 1957 0 -6.91(-0.35%)
Jan 30, 2017 1968 1975 1947 1964 0 -10.94(-0.55%)
Jan 27, 2017 1972 1983 1958 1975 0 +10.91(+0.56%)
Jan 26, 2017 1956 1976 1946 1964 0 +4.53(+0.23%)
Jan 25, 2017 1951 1967 1940 1959 0 +15.88(+0.82%)
Jan 24, 2017 1935 1951 1926 1943 0 +4.62(+0.24%)
Jan 23, 2017 1935 1950 1923 1939 0 -0.99(-0.05%)
Jan 20, 2017 1944 1953 1930 1940 0 +6.26(+0.32%)
Jan 19, 2017 1933 1946 1926 1934 0 -1.61(-0.08%)
Jan 18, 2017 1937 1946 1924 1935 0 -2.21(-0.11%)
Jan 17, 2017 1936 1948 1921 1937 0 -3.31(-0.17%)
Jan 13, 2017 1941 1941 1941 1941 0 +5.69(+0.29%)
Jan 12, 2017 1930 1944 1915 1935 0 -2.40(-0.12%)
Jan 11, 2017 1924 1941 1917 1937 0 +10.21(+0.53%)
Jan 10, 2017 1926 1940 1914 1927 0 +0.37(+0.02%)
Jan 09, 2017 1924 1940 1915 1927 0 +2.00(+0.10%)
Jan 06, 2017 1914 1936 1902 1925 0 +9.47(+0.49%)
Jan 05, 2017 1906 1925 1897 1915 0 +9.58(+0.50%)
Jan 04, 2017 1903 1917 1895 1906 0 +5.02(+0.26%)
Jan 03, 2017 1898 1911 1880 1901 0 +14.48(+0.77%)
Dec 30, 2016 1886 1886 1886 1886 0 -19.15(-1.01%)
Dec 29, 2016 1903 1915 1896 1905 0 -0.77(-0.04%)
Dec 28, 2016 1923 1928 1901 1906 0 -13.60(-0.71%)
Dec 27, 2016 1911 1931 1908 1920 0 +10.11(+0.53%)
Dec 23, 2016 1910 1910 1910 1910 0 -0.42(-0.02%)
Dec 22, 2016 1912 1921 1898 1910 0 -4.09(-0.21%)
Dec 21, 2016 1912 1923 1904 1914 0 -1.75(-0.09%)
Dec 20, 2016 1913 1926 1905 1916 0 +6.91(+0.36%)
Dec 19, 2016 1896 1919 1888 1909 0 +16.86(+0.89%)
Dec 16, 2016 1906 1910 1883 1892 0 -5.05(-0.27%)
Dec 15, 2016 1894 1915 1884 1897 0 +3.32(+0.18%)
Dec 14, 2016 1901 1918 1885 1894 0 -7.61(-0.40%)
Dec 13, 2016 1884 1914 1879 1902 0 +25.02(+1.33%)
Dec 12, 2016 1876 1892 1863 1877 0 -4.53(-0.24%)
Dec 09, 2016 1870 1889 1862 1881 0 +14.22(+0.76%)
Dec 08, 2016 1861 1879 1852 1867 0 +4.19(+0.22%)
Dec 07, 2016 1833 1865 1825 1863 0 +28.10(+1.53%)
Dec 06, 2016 1830 1843 1818 1835 0 +9.88(+0.54%)
Dec 05, 2016 1817 1835 1805 1825 0 +14.87(+0.82%)
Dec 02, 2016 1807 1823 1794 1810 0 +0.70(+0.04%)
Dec 01, 2016 1832 1839 1796 1809 0 -23.72(-1.29%)
Nov 30, 2016 1851 1862 1828 1833 0 -22.01(-1.19%)
Nov 29, 2016 1850 1866 1840 1855 0 +3.64(+0.20%)
Nov 28, 2016 1850 1865 1841 1851 0 -4.76(-0.26%)
Nov 25, 2016 1849 1861 1842 1856 0 +8.03(+0.43%)
Nov 23, 2016 1848 1848 1848 1848 0 -5.59(-0.30%)
Nov 22, 2016 1850 1864 1839 1854 0 +10.30(+0.56%)
Nov 21, 2016 1830 1849 1822 1843 0 +18.25(+1.00%)
Nov 18, 2016 1828 1840 1816 1825 0 -2.01(-0.11%)
Nov 17, 2016 1817 1834 1807 1827 0 +10.33(+0.57%)
Nov 16, 2016 1794 1823 1787 1817 0 +18.76(+1.04%)
Nov 15, 2016 1782 1810 1775 1798 0 +25.30(+1.43%)
Nov 14, 2016 1798 1806 1755 1773 0 -25.68(-1.43%)
Nov 11, 2016 1781 1807 1770 1798 0 +13.26(+0.74%)
Nov 10, 2016 1827 1834 1764 1785 0 -35.27(-1.94%)
Nov 09, 2016 1798 1829 1779 1820 0 -5.63(-0.31%)
Nov 08, 2016 1818 1836 1808 1826 0 +8.36(+0.46%)
Nov 07, 2016 1807 1824 1798 1818 0 +36.77(+2.06%)
Nov 04, 2016 1780 1801 1769 1781 0 -10.97(-0.61%)
Nov 03, 2016 1801 1815 1784 1792 0 -14.14(-0.78%)
Nov 02, 2016 1821 1830 1800 1806 0 -13.86(-0.76%)
Nov 01, 2016 1842 1847 1805 1820 0 -16.45(-0.90%)
Oct 31, 2016 1838 1849 1828 1836 0 +3.55(+0.19%)
Oct 28, 2016 1837 1856 1824 1833 0 -14.44(-0.78%)
Oct 27, 2016 1862 1871 1839 1847 0 -8.78(-0.47%)
Oct 26, 2016 1856 1872 1840 1856 0 -15.32(-0.82%)
Oct 25, 2016 1874 1884 1864 1871 0 -4.51(-0.24%)
Oct 24, 2016 1866 1884 1857 1876 0 +17.00(+0.91%)
Oct 21, 2016 1854 1875 1839 1859 0 +10.93(+0.59%)
Oct 20, 2016 1847 1860 1831 1848 0 -5.30(-0.29%)
Oct 19, 2016 1854 1864 1835 1853 0 -5.13(-0.28%)
Oct 18, 2016 1864 1870 1852 1858 0 +9.27(+0.50%)
Oct 17, 2016 1852 1861 1841 1849 0 -5.66(-0.31%)
Oct 14, 2016 1860 1871 1849 1855 0 +4.48(+0.24%)
Oct 13, 2016 1847 1858 1829 1850 0 -7.52(-0.40%)
Oct 12, 2016 1858 1868 1844 1858 0 +0.44(+0.02%)
Oct 11, 2016 1878 1884 1848 1857 0 -17.79(-0.95%)
Oct 10, 2016 1872 1886 1862 1875 0 +11.39(+0.61%)
Oct 07, 2016 1866 1868 1855 1864 0 -2.55(-0.14%)
Oct 06, 2016 1866 1876 1853 1866 0 +1.24(+0.07%)
Oct 05, 2016 1864 1876 1854 1865 0 +3.88(+0.21%)
Oct 04, 2016 1870 1881 1853 1861 0 -5.94(-0.32%)
Oct 03, 2016 1865 1877 1857 1867 0 -4.34(-0.23%)
Sep 30, 2016 1867 1881 1859 1871 0 +11.70(+0.63%)
Sep 29, 2016 1864 1881 1846 1860 0 -9.15(-0.49%)
Sep 28, 2016 1862 1875 1854 1869 0 +7.87(+0.42%)
Sep 27, 2016 1843 1865 1836 1861 0 +20.09(+1.09%)
Sep 26, 2016 1843 1853 1831 1841 0 -12.69(-0.68%)
Sep 23, 2016 1860 1870 1843 1853 0 -13.35(-0.72%)
Sep 22, 2016 1862 1874 1854 1867 0 +14.13(+0.76%)
Sep 21, 2016 1842 1857 1829 1853 0 +19.30(+1.05%)
Sep 20, 2016 1837 1847 1825 1833 0 +0.94(+0.05%)
Sep 19, 2016 1845 1857 1826 1832 0 -8.96(-0.49%)
Sep 16, 2016 1843 1853 1827 1841 0 -0.17(-0.01%)
Sep 15, 2016 1818 1847 1809 1842 0 +29.91(+1.65%)
Sep 14, 2016 1802 1826 1795 1812 0 +11.53(+0.64%)
Sep 13, 2016 1809 1817 1790 1800 0 -12.42(-0.69%)
Sep 12, 2016 1773 1817 1769 1813 0 +29.99(+1.68%)
Sep 09, 2016 1814 1825 1782 1783 0 -46.60(-2.55%)
Sep 08, 2016 1836 1842 1820 1829 0 -13.05(-0.71%)
Sep 07, 2016 1841 1852 1831 1842 0 +1.77(+0.10%)
Sep 06, 2016 1833 1848 1822 1840 0 +10.72(+0.59%)
Sep 02, 2016 1830 1830 1830 1830 0 +8.60(+0.47%)
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.