DJ Commodity Index Silver ER (DJCISIP)
DOWI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1718917200 | 301.3441 | 11.39 | 3.93 | 297.9517 | 302.0711 | 294.6562 | 0 |
| 1718744400 | 289.9553 | 2.13 | 0.74 | 288.0652 | 290.2461 | 284.0912 | 0 |
| 1718658000 | 287.8229 | -1.45 | -0.50 | 286.5629 | 290.2945 | 285.59359 | 0 |
| 1718398800 | 289.27679 | 4.81 | 1.69 | 285.1574 | 289.66449 | 285.012 | 0 |
| 1718312400 | 284.46859 | -9.95 | -3.38 | 288.1597 | 289.61669 | 281.57389 | 0 |
| 1718226000 | 294.4185 | 7.75 | 2.70 | 288.3152 | 297.2803 | 288.1692 | 0 |
| 1718139600 | 286.6649 | -6.13 | -2.09 | 287.2502 | 290.4597 | 285.8065 | 0 |
| 1718053200 | 292.7934 | 4.36 | 1.51 | 290.975 | 293.2626 | 289.1958 | 0 |
| 1717794000 | 288.4352 | -19.11 | -6.21 | 307.0503 | 307.3442 | 287.6024 | 0 |
| 1717707600 | 307.5402 | 12.93 | 4.39 | 298.4286 | 307.83409 | 296.1752 | 0 |
| 1717621200 | 294.6076 | 3.92 | 1.35 | 289.6109 | 295.39139 | 289.51299 | 0 |
| 1717534800 | 290.6887 | -10.83 | -3.59 | 299.9472 | 300.2901 | 289.1211 | 0 |
| 1717448400 | 301.51479 | 3.28 | 1.10 | 296.9101 | 303.32729 | 296.27319 | 0 |
| 1717189200 | 298.2327 | -10.19 | -3.30 | 306.7565 | 312.8309 | 297.351 | 0 |
| 1717102800 | 308.422 | -8.67 | -2.73 | 310.6754 | 316.20999 | 306.76 | 0 |
| 1717016400 | 317.09269 | 1.42 | 0.45 | 316.35789 | 317.3866 | 311.41019 | 0 |
| 1716930000 | 315.6721 | 17.34 | 5.81 | 309.7447 | 317.8765 | 309.3038 | 0 |
| 1716584400 | 298.33069 | 0.69 | 0.23 | 300.1922 | 302.0047 | 297.9388 | 0 |
| 1716498000 | 297.6449 | -10.04 | -3.26 | 300.1922 | 305.2379 | 297.4979 | 0 |
| 1716411600 | 307.6873 | -6.96 | -2.21 | 312.53699 | 314.79039 | 306.9035 | 0 |
| 1716325200 | 314.6434 | -3.48 | -1.09 | 312.09609 | 318.5624 | 310.3815 | 0 |
| 1716238800 | 318.1214 | 11.66 | 3.80 | 313.2717 | 318.41539 | 305.4828 | 0 |
| 1715979600 | 306.46249 | 13.86 | 4.74 | 293.97089 | 306.8055 | 292.5502 | 0 |
| 1715893200 | 292.5992 | 0.88 | 0.30 | 291.8644 | 293.677 | 289.611 | 0 |
| 1715806800 | 291.71749 | 9.99 | 3.55 | 283.14479 | 292.0604 | 281.8711 | 0 |
| 1715720400 | 281.7242 | 2.84 | 1.02 | 279.7647 | 283.8306 | 277.8542 | 0 |
| 1715634000 | 278.8829 | -0.64 | -0.23 | 278.0011 | 280.3525 | 277.1194 | 0 |
| 1715374800 | 279.51979 | 1.62 | 0.58 | 282.50799 | 284.1245 | 276.9724 | 0 |
| 1715288400 | 277.9032 | 7.25 | 2.68 | 272.6616 | 278.63799 | 272.0248 | 0 |
| 1715202000 | 270.6531 | 0.49 | 0.18 | 269.7223 | 271.5838 | 266.8811 | 0 |
| 1715115600 | 270.1632 | -0.44 | -0.16 | 269.2324 | 271.9267 | 268.3997 | 0 |
| 1715029200 | 270.6041 | 8.92 | 3.41 | 267.9098 | 271.0939 | 266.979 | 0 |
| 1714770000 | 261.6884 | -1.71 | -0.65 | 262.4722 | 265.7053 | 258.2103 | 0 |
| 1714683600 | 263.4029 | 1.57 | 0.60 | 262.17829 | 264.5786 | 257.2796 | 0 |
| 1714597200 | 261.8353 | 0.59 | 0.22 | 261.1495 | 263.4029 | 260.7576 | 0 |
| 1714510800 | 261.2475 | -9.26 | -3.42 | 264.18669 | 264.5786 | 260.12079 | 0 |
| 1714424400 | 270.50599 | 0.34 | 0.13 | 269.5753 | 271.68169 | 267.37079 | 0 |
| 1714165200 | 270.1631 | -0.73 | -0.27 | 274.18 | 274.5719 | 268.2036 | 0 |
| 1714078800 | 270.8978 | 0.83 | 0.31 | 270.5059 | 273.1022 | 268.74239 | 0 |
| 1713992400 | 270.06509 | -0.49 | -0.18 | 270.7509 | 271.43669 | 267.8607 | 0 |
| 1713906000 | 270.555 | 0.73 | 0.27 | 266.8319 | 271.2898 | 264.4316 | 0 |
| 1713819600 | 269.8201 | -14.5 | -5.10 | 274.5719 | 276.3844 | 268.74239 | 0 |
| 1713560400 | 284.32029 | 3.58 | 1.27 | 281.8219 | 285.447 | 278.2949 | 0 |
| 1713474000 | 280.7443 | -0.78 | -0.28 | 281.822 | 284.1733 | 279.37259 | 0 |
| 1713387600 | 281.5281 | 1.27 | 0.45 | 281.0382 | 285.741 | 279.0787 | 0 |
| 1713301200 | 280.25439 | -4.7 | -1.65 | 281.4301 | 282.94869 | 277.3642 | 0 |
| 1713214800 | 284.9572 | 6.17 | 2.21 | 282.1159 | 285.7899 | 278.8338 | 0 |
| 1712955600 | 278.7848 | -0.78 | -0.28 | 288.19029 | 295.7833 | 278.6868 | 0 |
| 1712869200 | 279.5628 | 1.26 | 0.45 | 277.5701 | 279.8181 | 275.7344 | 0 |
| 1712782800 | 278.3039 | 0.58 | 0.21 | 279.5924 | 283.3005 | 273.51389 | 0 |
| 1712696400 | 277.7194 | 1.6 | 0.58 | 277.3646 | 281.3559 | 274.3686 | 0 |
| 1712610000 | 276.1169 | 3.33 | 1.22 | 275.90949 | 277.29199 | 270.5969 | 0 |
| 1712350800 | 272.7884 | 3.22 | 1.19 | 265.8128 | 273.0852 | 262.1024 | 0 |
| 1712264400 | 269.5727 | 1.98 | 0.74 | 268.78109 | 269.8695 | 266.0107 | 0 |
| 1712178000 | 267.5938 | 10.64 | 4.14 | 261.014 | 268.0391 | 260.173 | 0 |
| 1712091600 | 256.9574 | 8.51 | 3.42 | 252.9501 | 257.551 | 252.3565 | 0 |
| 1712005200 | 248.4482 | 1.53 | 0.62 | 251.0208 | 252.3565 | 246.0241 | 0 |
| 1711659600 | 246.9146 | 2.42 | 0.99 | 243.6494 | 247.8051 | 242.4621 | 0 |
| 1711573200 | 244.4904 | 0.99 | 0.41 | 243.4515 | 245.2325 | 242.561 | 0 |
| 1711486800 | 243.501 | -2.72 | -1.11 | 244.6388 | 247.904 | 242.6105 | 0 |
| 1711400400 | 246.222 | 0.84 | 0.34 | 245.6778 | 247.5577 | 245.3809 | 0 |
| 1711141200 | 245.381 | -1.93 | -0.78 | 243.7484 | 248.4482 | 243.6494 | 0 |
| 1711054800 | 247.3104 | -0.94 | -0.38 | 256.56169 | 256.6111 | 245.6284 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
