DWCRES

DJ US Restaurants & Bars... Historical Data - DWCRES

DWCRES Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 06 2022 26,732.55 -185.98 -0.69% 26,957.01 27,015.35 26,553.37 0
Jul 05 2022 26,918.53 177.34 0.66% 26,421.84 26,954.62 26,348.56 0
Jul 04 2022 26,741.19 0.00 +0.00% 26,067.73 26,752.84 26,037.74 0
Jul 01 2022 26,741.19 663.80 2.55% 26,067.73 26,752.84 26,037.74 0
Jun 30 2022 26,077.39 -53.88 -0.21% 26,002.43 26,275.90 25,809.00 0
Jun 29 2022 26,131.27 224.31 0.87% 26,119.96 26,230.71 25,866.55 0
Jun 28 2022 25,906.96 -560.06 -2.12% 26,568.03 26,853.43 25,883.20 0
Jun 27 2022 26,467.02 -35.68 -0.13% 26,569.88 26,643.13 26,387.46 0
Jun 24 2022 26,502.70 663.19 2.57% 26,022.32 26,504.45 25,986.12 0
Jun 23 2022 25,839.51 317.99 1.25% 25,644.75 25,861.02 25,466.17 0
Jun 22 2022 25,521.52 197.03 0.78% 25,179.96 25,698.62 25,127.21 0
Jun 21 2022 25,324.49 388.79 1.56% 25,217.33 25,373.94 24,984.70 0
Jun 20 2022 24,935.70 0.00 +0.00% 24,778.08 25,062.55 24,677.83 0
Jun 17 2022 24,935.70 168.14 0.68% 24,778.08 25,062.55 24,677.83 0
Jun 16 2022 24,767.56 -755.83 -2.96% 25,059.02 25,059.02 24,612.51 0
Jun 15 2022 25,523.39 385.60 1.53% 25,314.62 25,812.19 25,237.98 0
Jun 14 2022 25,137.79 -106.11 -0.42% 25,358.42 25,601.60 25,057.09 0
Jun 13 2022 25,243.90 -584.74 -2.26% 25,242.01 25,479.56 24,961.52 0
Jun 10 2022 25,828.64 -749.92 -2.82% 26,175.88 26,221.31 25,826.33 0
Jun 09 2022 26,578.56 -241.47 -0.9% 26,644.60 26,957.04 26,565.20 0
Jun 08 2022 26,820.03 -272.21 -1.0% 26,959.43 27,051.10 26,768.45 0
Jun 07 2022 27,092.24 137.20 0.51% 26,690.89 27,158.03 26,676.87 0
Jun 06 2022 26,955.04 36.04 0.13% 27,083.46 27,220.50 26,842.46 0
Jun 03 2022 26,919.00 -246.17 -0.91% 26,943.12 27,119.22 26,873.50 0
Jun 02 2022 27,165.17 463.02 1.73% 26,727.24 27,175.04 26,547.70 0
Jun 01 2022 26,702.15 -443.08 -1.63% 27,250.69 27,250.69 26,568.31 0
May 31 2022 27,145.23 137.44 0.51% 26,869.22 27,371.39 26,754.09 0
May 30 2022 27,007.79 0.00 0.0% 27,007.79 27,007.79 27,007.79 0
May 27 2022 27,007.79 588.65 2.23% 26,617.02 27,007.79 26,601.45 0
May 26 2022 26,419.14 639.01 2.48% 25,945.13 26,523.97 25,945.13 0
May 25 2022 25,780.13 238.82 0.94% 25,429.97 25,962.96 25,402.92 0
May 24 2022 25,541.31 126.46 0.5% 25,282.64 25,652.60 25,139.22 0
May 23 2022 25,414.85 238.61 0.95% 25,381.31 25,497.23 24,929.26 0
May 20 2022 25,176.24 394.78 1.59% 25,045.91 25,187.68 24,582.92 0
May 19 2022 24,781.46 -22.47 -0.09% 24,610.62 24,992.97 24,537.05 0
May 18 2022 24,803.93 -1,110.17 -4.28% 25,662.47 25,689.69 24,695.85 0
May 17 2022 25,914.10 100.17 0.39% 26,175.64 26,179.81 25,708.84 0
May 16 2022 25,813.93 -419.01 -1.6% 26,104.41 26,182.98 25,755.98 0
May 13 2022 26,232.94 700.76 2.74% 25,928.62 26,262.34 25,894.24 0
May 12 2022 25,532.18 60.87 0.24% 25,359.11 25,714.69 25,162.60 0
May 11 2022 25,471.31 -526.58 -2.03% 25,933.24 26,021.93 25,440.57 0
May 10 2022 25,997.89 -47.00 -0.18% 26,349.34 26,494.61 25,763.63 0
May 09 2022 26,044.89 -853.22 -3.17% 26,525.61 26,662.03 25,995.13 0
May 06 2022 26,898.11 24.87 0.09% 26,763.35 27,101.77 26,578.23 0
May 05 2022 26,873.24 -912.06 -3.28% 27,514.69 27,680.05 26,663.05 0
May 04 2022 27,785.30 1,025.27 3.83% 27,143.13 27,854.12 26,854.44 0
May 03 2022 26,760.03 -224.07 -0.83% 27,035.01 27,052.28 26,444.99 0
May 02 2022 26,984.10 12.25 0.05% 27,109.41 27,152.79 26,393.38 0
Apr 29 2022 26,971.85 -653.72 -2.37% 27,562.59 27,685.67 26,935.78 0
Apr 28 2022 27,625.57 596.22 2.21% 27,185.63 27,888.39 27,138.02 0
Apr 27 2022 27,029.35 -89.43 -0.33% 27,073.26 27,410.54 26,973.35 0
Apr 26 2022 27,118.78 -822.67 -2.94% 27,688.45 27,737.87 27,104.02 0
Apr 25 2022 27,941.45 284.88 1.03% 27,520.31 27,961.80 27,415.11 0
Apr 22 2022 27,656.57 -559.12 -1.98% 28,182.51 28,195.45 27,637.76 0
Apr 21 2022 28,215.69 -316.75 -1.11% 28,776.42 28,821.81 28,162.40 0
Apr 20 2022 28,532.44 -40.65 -0.14% 28,652.60 28,770.28 28,474.62 0
Apr 19 2022 28,573.09 559.99 2.0% 28,006.49 28,651.55 28,006.49 0
Apr 18 2022 28,013.10 14.08 0.05% 27,864.52 28,119.68 27,831.87 0
Apr 15 2022 27,999.02 0.00 0.0% 27,999.02 27,999.02 27,999.02 0
Apr 14 2022 27,999.02 -143.91 -0.51% 28,143.50 28,333.41 27,967.99 0
Apr 13 2022 28,142.93 426.81 1.54% 27,781.34 28,177.70 27,754.74 0
Apr 12 2022 27,716.12 -1.77 -0.01% 27,801.86 28,122.14 27,680.07 0
Apr 11 2022 27,717.89 -204.64 -0.73% 27,817.47 28,049.94 27,642.92 0
Apr 08 2022 27,922.53 -306.77 -1.09% 28,105.55 28,210.17 27,878.99 0
Your Recent History
DOWI
DWCRES
DJ US Rest..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220707 15:53:28