DJ Commodity Index Livestock (DJCILV)
DOWI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721336400 | 230.6169 | -1.73 | -0.74 | 232.6262 | 232.7181 | 229.8428 | 0 |
| 1721250000 | 232.3475 | 1.51 | 0.66 | 230.77 | 232.7823 | 230.0803 | 0 |
| 1721163600 | 230.833 | 2.47 | 1.08 | 228.3225 | 231.0166 | 228.3225 | 0 |
| 1721077200 | 228.3611 | -0.53 | -0.23 | 228.6572 | 229.3673 | 227.879 | 0 |
| 1720818000 | 228.8938 | -0.91 | -0.40 | 227.3762 | 229.6944 | 226.512 | 0 |
| 1720731600 | 229.8087 | -0.87 | -0.38 | 228.381 | 230.7469 | 228.381 | 0 |
| 1720645200 | 230.676 | -5.28 | -2.24 | 233.288 | 233.288 | 230.2343 | 0 |
| 1720558800 | 235.9563 | -5.51 | -2.28 | 238.8361 | 240.0606 | 235.0323 | 0 |
| 1720472400 | 241.4683 | -3.59 | -1.47 | 242.9985 | 244.3819 | 240.9555 | 0 |
| 1720213200 | 245.0615 | -0.62 | -0.25 | 245.6642 | 247.2998 | 244.7833 | 0 |
| 1720040400 | 245.6829 | 1.39 | 0.57 | 244.6217 | 246.0765 | 244.5861 | 0 |
| 1719954000 | 244.2972 | 2.13 | 0.88 | 242.2253 | 244.9741 | 242.1879 | 0 |
| 1719867600 | 242.1673 | -2.05 | -0.84 | 244.3409 | 244.9441 | 241.8953 | 0 |
| 1719608400 | 244.2179 | -0.26 | -0.11 | 244.3395 | 245.7414 | 243.1245 | 0 |
| 1719522000 | 244.4784 | -0.76 | -0.31 | 245.3766 | 246.2387 | 243.7953 | 0 |
| 1719435600 | 245.2336 | 3.75 | 1.55 | 241.6291 | 245.8072 | 241.5935 | 0 |
| 1719349200 | 241.4821 | -0.47 | -0.20 | 241.875 | 243.5777 | 241.1332 | 0 |
| 1719262800 | 241.955 | -0.4 | -0.17 | 242.3991 | 243.0137 | 241.0018 | 0 |
| 1719003600 | 242.3566 | 0.21 | 0.09 | 242.0822 | 243.2252 | 241.171 | 0 |
| 1718917200 | 242.1452 | -1.2 | -0.49 | 243.5068 | 244.1526 | 241.1507 | 0 |
| 1718744400 | 243.3434 | -0.94 | -0.38 | 244.4735 | 244.8946 | 242.6407 | 0 |
| 1718658000 | 244.281 | 0.57 | 0.23 | 243.8568 | 245.6449 | 243.6542 | 0 |
| 1718398800 | 243.7086 | 4.91 | 2.06 | 239.075 | 244.6389 | 239.075 | 0 |
| 1718312400 | 238.7949 | -0.86 | -0.36 | 239.1922 | 239.7637 | 237.4499 | 0 |
| 1718226000 | 239.6501 | -0.3 | -0.12 | 239.4994 | 241.2117 | 239.221 | 0 |
| 1718139600 | 239.9485 | -1.77 | -0.73 | 241.5505 | 242.1063 | 239.6569 | 0 |
| 1718053200 | 241.7206 | 1.45 | 0.60 | 239.8636 | 242.668 | 239.8636 | 0 |
| 1717794000 | 240.2678 | 0.43 | 0.18 | 239.6787 | 240.4583 | 238.524 | 0 |
| 1717707600 | 239.8362 | -0.09 | -0.04 | 239.9914 | 240.2574 | 238.2256 | 0 |
| 1717621200 | 239.9252 | -1.87 | -0.77 | 241.8018 | 241.8895 | 239.4702 | 0 |
| 1717534800 | 241.794 | -1.93 | -0.79 | 243.7384 | 244.8368 | 241.4555 | 0 |
| 1717448400 | 243.723 | -0.31 | -0.13 | 244.0367 | 244.6652 | 242.2469 | 0 |
| 1717189200 | 244.0321 | -1.36 | -0.55 | 245.382 | 245.382 | 243.002 | 0 |
| 1717102800 | 245.3908 | -0.28 | -0.11 | 245.4859 | 245.9221 | 243.722 | 0 |
| 1717016400 | 245.6701 | -1.84 | -0.74 | 247.6108 | 248.2628 | 244.4698 | 0 |
| 1716930000 | 247.5115 | 0.49 | 0.20 | 246.7733 | 247.8031 | 245.7274 | 0 |
| 1716584400 | 247.025 | -0.02 | -0.01 | 247.1283 | 247.8123 | 245.8831 | 0 |
| 1716498000 | 247.0493 | -1.07 | -0.43 | 248.2746 | 248.8318 | 246.9237 | 0 |
| 1716411600 | 248.115 | 0.41 | 0.17 | 247.606 | 248.2961 | 246.868 | 0 |
| 1716325200 | 247.7003 | 1.16 | 0.47 | 246.4003 | 247.8455 | 245.8287 | 0 |
| 1716238800 | 246.538 | -0.39 | -0.16 | 247.0868 | 248.1977 | 246.089 | 0 |
| 1715979600 | 246.931 | 0.44 | 0.18 | 246.463 | 247.153 | 245.5246 | 0 |
| 1715893200 | 246.4953 | 1.36 | 0.56 | 245.0599 | 247.8694 | 244.7361 | 0 |
| 1715806800 | 245.1316 | 0.21 | 0.09 | 244.7622 | 245.8163 | 244.3151 | 0 |
| 1715720400 | 244.9198 | 3.45 | 1.43 | 241.373 | 245.6252 | 241.373 | 0 |
| 1715634000 | 241.4726 | -0.95 | -0.39 | 242.7742 | 244.5297 | 240.7301 | 0 |
| 1715374800 | 242.4228 | 0.4 | 0.17 | 242.1121 | 244.3902 | 241.8416 | 0 |
| 1715288400 | 242.0203 | -1.27 | -0.52 | 243.4407 | 244.7935 | 241.7666 | 0 |
| 1715202000 | 243.2879 | -0.85 | -0.35 | 244.4004 | 244.4004 | 242.2288 | 0 |
| 1715115600 | 244.1405 | 0.78 | 0.32 | 243.1806 | 245.9137 | 243.1806 | 0 |
| 1715029200 | 243.3615 | -0.46 | -0.19 | 243.6444 | 243.6444 | 242.197 | 0 |
| 1714770000 | 243.8187 | -0.54 | -0.22 | 244.4499 | 244.9268 | 242.9072 | 0 |
| 1714683600 | 244.3556 | 2.05 | 0.85 | 241.9021 | 246.0802 | 241.9021 | 0 |
| 1714597200 | 242.3063 | -2.83 | -1.16 | 244.7631 | 246.2733 | 240.7768 | 0 |
| 1714510800 | 245.1386 | -2.2 | -0.89 | 247.1732 | 247.1732 | 243.8171 | 0 |
| 1714424400 | 247.3389 | -1.04 | -0.42 | 248.415 | 248.5502 | 246.8724 | 0 |
| 1714165200 | 248.3812 | -0.76 | -0.31 | 249.0185 | 249.5769 | 247.7495 | 0 |
| 1714078800 | 249.1434 | 0.56 | 0.23 | 248.2937 | 249.4023 | 245.5912 | 0 |
| 1713992400 | 248.5817 | -1.95 | -0.78 | 250.6225 | 251.2098 | 248.0264 | 0 |
| 1713906000 | 250.5293 | 1.03 | 0.41 | 249.5577 | 251.4488 | 248.4425 | 0 |
| 1713819600 | 249.4977 | 2.99 | 1.21 | 246.406 | 250.3714 | 246.406 | 0 |
| 1713560400 | 246.5061 | 1.74 | 0.71 | 244.9781 | 246.6798 | 244.2308 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
