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, 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%)
Sep 01, 2016 1814 1826 1805 1821 0 +6.76(+0.37%)
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%)
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.