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 (%)
Feb 28, 2018 2639 2657 2603 2606 0 -17.99(-0.69%)
Feb 27, 2018 2654 2669 2618 2624 0 -33.61(-1.26%)
Feb 26, 2018 2629 2663 2620 2658 0 +44.75(+1.71%)
Feb 23, 2018 2587 2615 2570 2613 0 +48.96(+1.91%)
Feb 22, 2018 2564 2566 2553 2564 0 +3.61(+0.14%)
Feb 21, 2018 2585 2610 2556 2560 0 -13.59(-0.53%)
Feb 20, 2018 2567 2602 2548 2574 0 +1.63(+0.06%)
Feb 16, 2018 2572 2572 2572 2572 0 -11.53(-0.45%)
Feb 15, 2018 2567 2592 2537 2584 0 +45.11(+1.78%)
Feb 14, 2018 2479 2547 2472 2539 0 +43.96(+1.76%)
Feb 13, 2018 2494 2505 2488 2495 0 +15.22(+0.61%)
Feb 12, 2018 2458 2500 2429 2480 0 +47.34(+1.95%)
Feb 09, 2018 2430 2464 2328 2432 0 +38.07(+1.59%)
Feb 08, 2018 2457 2516 2392 2394 0 -104.29(-4.17%)
Feb 07, 2018 2524 2554 2486 2499 0 -27.38(-1.08%)
Feb 06, 2018 2422 2534 2393 2526 0 +55.72(+2.26%)
Feb 05, 2018 2525 2584 2433 2470 0 -82.20(-3.22%)
Feb 02, 2018 2606 2626 2546 2552 0 -44.35(-1.71%)
Feb 01, 2018 2599 2641 2569 2597 0 -4.75(-0.18%)
Jan 31, 2018 2603 2631 2581 2601 0 +11.11(+0.43%)
Jan 30, 2018 2584 2610 2559 2590 0 -8.97(-0.35%)
Jan 29, 2018 2607 2630 2578 2599 0 -16.07(-0.61%)
Jan 26, 2018 2593 2618 2576 2615 0 +43.74(+1.70%)
Jan 25, 2018 2584 2602 2554 2572 0 -1.10(-0.04%)
Jan 24, 2018 2595 2614 2551 2573 0 -11.63(-0.45%)
Jan 23, 2018 2580 2607 2562 2584 0 +19.05(+0.74%)
Jan 22, 2018 2530 2569 2521 2565 0 +32.02(+1.26%)
Jan 19, 2018 2536 2550 2516 2533 0 +5.94(+0.24%)
Jan 18, 2018 2522 2546 2508 2527 0 +3.35(+0.13%)
Jan 17, 2018 2514 2538 2486 2524 0 +21.72(+0.87%)
Jan 16, 2018 2534 2552 2490 2502 0 -16.08(-0.64%)
Jan 12, 2018 2518 2518 2518 2518 0 +15.42(+0.62%)
Jan 11, 2018 2490 2509 2477 2503 0 +21.59(+0.87%)
Jan 10, 2018 2481 2486 2471 2481 0 -3.81(-0.15%)
Jan 09, 2018 2496 2505 2472 2485 0 -8.24(-0.33%)
Jan 08, 2018 2487 2507 2472 2493 0 +5.32(+0.21%)
Jan 05, 2018 2475 2496 2460 2488 0 +26.40(+1.07%)
Jan 04, 2018 2456 2478 2441 2462 0 +7.57(+0.31%)
Jan 03, 2018 2452 2475 2429 2454 0 +6.53(+0.27%)
Jan 02, 2018 2424 2451 2412 2448 0 +39.45(+1.64%)
Dec 29, 2017 2408 2408 2408 2408 0 -17.71(-0.73%)
Dec 28, 2017 2427 2435 2416 2426 0 +5.69(+0.24%)
Dec 27, 2017 2422 2424 2418 2420 0 +2.64(+0.11%)
Dec 26, 2017 2417 2431 2403 2418 0 -15.72(-0.65%)
Dec 22, 2017 2432 2444 2421 2433 0 -2.90(-0.12%)
Dec 21, 2017 2434 2455 2421 2436 0 +5.08(+0.21%)
Dec 20, 2017 2443 2451 2414 2431 0 -3.06(-0.13%)
Dec 19, 2017 2443 2453 2420 2434 0 -14.58(-0.60%)
Dec 18, 2017 2446 2467 2430 2449 0 +18.13(+0.75%)
Dec 15, 2017 2416 2439 2399 2431 0 +30.11(+1.25%)
Dec 14, 2017 2401 2423 2385 2400 0 +0.23(+0.01%)
Dec 13, 2017 2407 2419 2389 2400 0 +0.03(+0.00%)
Dec 12, 2017 2403 2416 2384 2400 0 +2.34(+0.10%)
Dec 11, 2017 2375 2404 2367 2398 0 +24.31(+1.02%)
Dec 08, 2017 2381 2394 2359 2374 0 +10.07(+0.43%)
Dec 07, 2017 2358 2379 2345 2364 0 +5.83(+0.25%)
Dec 06, 2017 2346 2375 2325 2358 0 +5.50(+0.23%)
Dec 05, 2017 2351 2391 2329 2352 0 -7.06(-0.30%)
Dec 04, 2017 2382 2397 2340 2359 0 -24.28(-1.02%)
Dec 01, 2017 2375 2402 2361 2384 0 -7.16(-0.30%)
Nov 30, 2017 2380 2404 2358 2391 0 +22.04(+0.93%)
Nov 29, 2017 2412 2424 2338 2369 0 -40.66(-1.69%)
Nov 28, 2017 2402 2425 2383 2409 0 +11.93(+0.50%)
Nov 27, 2017 2399 2413 2385 2397 0 +1.27(+0.05%)
Nov 24, 2017 2386 2403 2379 2396 0 +11.91(+0.50%)
Nov 22, 2017 2377 2396 2365 2384 0 +8.62(+0.36%)
Nov 21, 2017 2357 2384 2352 2376 0 +26.61(+1.13%)
Nov 20, 2017 2349 2361 2337 2349 0 +1.68(+0.07%)
Nov 17, 2017 2357 2369 2337 2347 0 -11.37(-0.48%)
Nov 16, 2017 2350 2371 2343 2359 0 +24.68(+1.06%)
Nov 15, 2017 2337 2350 2319 2334 0 -17.16(-0.73%)
Nov 14, 2017 2354 2367 2334 2351 0 -10.51(-0.45%)
Nov 13, 2017 2351 2373 2345 2362 0 +0.68(+0.03%)
Nov 10, 2017 2360 2375 2347 2361 0 -1.56(-0.07%)
Nov 09, 2017 2354 2374 2329 2363 0 -9.04(-0.38%)
Nov 08, 2017 2362 2381 2348 2372 0 +8.37(+0.35%)
Nov 07, 2017 2359 2377 2344 2363 0 +5.59(+0.24%)
Nov 06, 2017 2347 2372 2332 2358 0 +8.45(+0.36%)
Nov 03, 2017 2345 2368 2316 2349 0 +22.32(+0.96%)
Nov 02, 2017 2328 2350 2301 2327 0 -4.54(-0.19%)
Nov 01, 2017 2341 2351 2309 2331 0 +2.91(+0.12%)
Oct 31, 2017 2333 2346 2311 2328 0 +5.80(+0.25%)
Oct 30, 2017 2313 2345 2295 2323 0 +10.71(+0.46%)
Oct 27, 2017 2289 2331 2264 2312 0 +91.62(+4.13%)
Oct 26, 2017 2222 2239 2209 2220 0 +2.88(+0.13%)
Oct 25, 2017 2226 2238 2200 2217 0 -14.06(-0.63%)
Oct 24, 2017 2229 2243 2217 2232 0 +6.39(+0.29%)
Oct 23, 2017 2244 2253 2218 2225 0 -14.16(-0.63%)
Oct 20, 2017 2241 2253 2228 2239 0 +10.49(+0.47%)
Oct 19, 2017 2225 2244 2207 2229 0 -4.84(-0.22%)
Oct 18, 2017 2242 2252 2222 2234 0 -6.06(-0.27%)
Oct 17, 2017 2234 2247 2224 2240 0 +4.47(+0.20%)
Oct 16, 2017 2227 2244 2217 2235 0 +15.00(+0.68%)
Oct 13, 2017 2221 2231 2208 2220 0 +9.99(+0.45%)
Oct 12, 2017 2218 2234 2200 2210 0 -14.43(-0.65%)
Oct 11, 2017 2222 2233 2210 2225 0 +2.41(+0.11%)
Oct 10, 2017 2230 2242 2210 2222 0 -1.31(-0.06%)
Oct 09, 2017 2226 2239 2214 2224 0 +1.94(+0.09%)
Oct 06, 2017 2213 2230 2204 2222 0 -0.98(-0.04%)
Oct 05, 2017 2210 2229 2201 2223 0 +20.58(+0.93%)
Oct 04, 2017 2196 2210 2183 2202 0 +0.51(+0.02%)
Oct 03, 2017 2195 2211 2187 2202 0 +7.04(+0.32%)
Oct 02, 2017 2200 2212 2180 2194 0 -1.39(-0.06%)
Sep 29, 2017 2181 2201 2173 2196 0 +16.51(+0.76%)
Sep 28, 2017 2176 2189 2164 2179 0 -1.76(-0.08%)
Sep 27, 2017 2172 2192 2162 2181 0 +18.33(+0.85%)
Sep 26, 2017 2169 2183 2149 2163 0 +4.91(+0.23%)
Sep 25, 2017 2172 2186 2140 2158 0 -25.96(-1.19%)
Sep 22, 2017 2175 2194 2165 2184 0 -0.49(-0.02%)
Sep 21, 2017 2199 2206 2174 2184 0 -17.59(-0.80%)
Sep 20, 2017 2209 2219 2181 2202 0 -8.60(-0.39%)
Sep 19, 2017 2204 2221 2192 2211 0 +10.29(+0.47%)
Sep 18, 2017 2209 2222 2187 2200 0 -4.80(-0.22%)
Sep 15, 2017 2194 2216 2179 2205 0 +15.49(+0.71%)
Sep 14, 2017 2196 2207 2181 2190 0 -14.75(-0.67%)
Sep 13, 2017 2196 2210 2183 2204 0 +5.35(+0.24%)
Sep 12, 2017 2203 2218 2179 2199 0 +5.00(+0.23%)
Sep 11, 2017 2184 2204 2176 2194 0 +26.31(+1.21%)
Sep 08, 2017 2184 2192 2158 2168 0 -20.88(-0.95%)
Sep 07, 2017 2202 2215 2171 2188 0 -8.36(-0.38%)
Sep 06, 2017 2200 2213 2180 2197 0 +2.94(+0.13%)
Sep 05, 2017 2208 2218 2179 2194 0 -22.14(-1.00%)
Sep 01, 2017 2225 2231 2208 2216 0 -2.09(-0.09%)
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%)
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.