DJ US Oil and Gas Producers (DJUSOG)
DOWI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1719349200 | 890.06 | 0.7 | 0.08 | 889.36 | 890.6 | 882.89 | 114144905 |
| 1719262800 | 889.36 | 23.44 | 2.71 | 865.92 | 892.64 | 865.92 | 133050882 |
| 1719003600 | 865.92 | -6.8 | -0.78 | 872.72 | 878.05 | 865.62 | 335303634 |
| 1718917200 | 872.72 | 15.57 | 1.82 | 857.15 | 878.05 | 857.15 | 128307042 |
| 1718744400 | 857.15 | 3.23 | 0.38 | 853.92 | 868.58 | 853.92 | 126318683 |
| 1718658000 | 853.92 | -0.1 | -0.01 | 854.02 | 857.93 | 849.6 | 120727243 |
| 1718398800 | 854.02 | -6.83 | -0.79 | 860.85 | 860.85 | 851.07 | 115432072 |
| 1718312400 | 860.85 | -7.67 | -0.88 | 868.52 | 868.89 | 856.6 | 113298672 |
| 1718226000 | 868.52 | -11.75 | -1.33 | 880.27 | 887.75 | 864.14 | 119663712 |
| 1718139600 | 880.27 | -1.7 | -0.19 | 881.97 | 881.97 | 869.97 | 102177810 |
| 1718053200 | 881.97 | 7.21 | 0.82 | 874.76 | 888.34 | 874.76 | 107517114 |
| 1717794000 | 874.76 | -5.03 | -0.57 | 879.79 | 886.18 | 871.7 | 91740239 |
| 1717707600 | 879.79 | 5.08 | 0.58 | 874.71 | 879.9 | 868.95 | 93894409 |
| 1717621200 | 874.71 | 0.01 | 0.00 | 874.7 | 877.19 | 869.49 | 107833762 |
| 1717534800 | 874.7 | -10.11 | -1.14 | 884.81 | 884.81 | 863.67 | 144648098 |
| 1717448400 | 884.81 | -24.17 | -2.66 | 908.98 | 908.98 | 879.01 | 146113796 |
| 1717189200 | 908.98 | 22.82 | 2.58 | 886.16 | 909.94 | 886.16 | 208731920 |
| 1717102800 | 886.16 | 1.67 | 0.19 | 884.49 | 889.93 | 882.81 | 145692021 |
| 1717016400 | 884.49 | -15.97 | -1.77 | 900.46 | 900.46 | 879.65 | 183561438 |
| 1716930000 | 900.46 | 10.73 | 1.21 | 889.73 | 902.25 | 889.73 | 112646018 |
| 1716584400 | 889.73 | 0.96 | 0.11 | 888.77 | 898.58 | 887.34 | 87571647 |
| 1716498000 | 888.77 | -8.97 | -1.00 | 897.74 | 905.21 | 887.34 | 116681383 |
| 1716411600 | 897.74 | -14.95 | -1.64 | 912.69 | 912.69 | 893.43 | 115453511 |
| 1716325200 | 912.69 | -6.11 | -0.66 | 918.8 | 922.58 | 912.29 | 94496780 |
| 1716238800 | 918.8 | -6.22 | -0.67 | 925.02 | 927.1 | 917.14 | 92709521 |
| 1715979600 | 925.02 | 13.35 | 1.46 | 911.67 | 926.72 | 911.67 | 102829656 |
| 1715893200 | 911.67 | -5.85 | -0.64 | 917.52 | 920.07 | 909.35 | 114825888 |
| 1715806800 | 917.52 | 1.51 | 0.16 | 916.01 | 919.59 | 900.03 | 126030093 |
| 1715720400 | 916.01 | -2.16 | -0.24 | 918.17 | 918.17 | 908.77 | 122290708 |
| 1715634000 | 918.17 | -3.11 | -0.34 | 921.28 | 926.33 | 913.58 | 126559026 |
| 1715374800 | 921.28 | -6.46 | -0.70 | 927.74 | 931.76 | 918.93 | 99697065 |
| 1715288400 | 927.74 | 12.64 | 1.38 | 915.1 | 928.31 | 915.1 | 103384139 |
| 1715202000 | 915.1 | -1.48 | -0.16 | 916.58 | 919.94 | 910.44 | 126821138 |
| 1715115600 | 916.58 | -2.05 | -0.22 | 918.63 | 923.69 | 916.38 | 133358243 |
| 1715029200 | 918.63 | 8.53 | 0.94 | 910.1 | 928.58 | 910.1 | 139795040 |
| 1714770000 | 910.1 | -0.17 | -0.02 | 910.27 | 910.71 | 898.45 | 161626597 |
| 1714683600 | 910.27 | 4.14 | 0.46 | 906.13 | 916.76 | 906.05 | 168100896 |
| 1714597200 | 906.13 | -15.27 | -1.66 | 921.4 | 922.07 | 900.56 | 169931474 |
| 1714510800 | 921.4 | -28.49 | -3.00 | 949.89 | 949.89 | 920.62 | 147666001 |
| 1714424400 | 949.89 | 7.06 | 0.75 | 942.83 | 952.41 | 940.84 | 107026925 |
| 1714165200 | 942.83 | -9.58 | -1.01 | 952.41 | 952.41 | 932.12 | 121156936 |
| 1714078800 | 952.41 | 4.79 | 0.51 | 947.62 | 955.06 | 938.4 | 126544174 |
| 1713992400 | 947.62 | 1.49 | 0.16 | 946.13 | 948.9 | 937.23 | 119488069 |
| 1713906000 | 946.13 | 5.18 | 0.55 | 940.95 | 946.58 | 932.36 | 106945002 |
| 1713819600 | 940.95 | 7.57 | 0.81 | 933.38 | 947.6 | 922.56 | 113949926 |
| 1713560400 | 933.38 | 10.29 | 1.11 | 923.09 | 941.17 | 923.09 | 119120776 |
| 1713474000 | 923.09 | -3.76 | -0.41 | 926.85 | 932.5 | 919.25 | 103777894 |
| 1713387600 | 926.85 | -3.33 | -0.36 | 930.18 | 936.82 | 920.04 | 108551501 |
| 1713301200 | 930.18 | -7.87 | -0.84 | 938.05 | 940.09 | 922.8 | 125857790 |
| 1713214800 | 938.05 | -9.04 | -0.95 | 947.09 | 955.07 | 936.73 | 121848642 |
| 1712955600 | 947.09 | -13.14 | -1.37 | 960.23 | 974.09 | 942.45 | 138087255 |
| 1712869200 | 960.23 | -2.34 | -0.24 | 962.57 | 965.82 | 947.75 | 118017627 |
| 1712782800 | 962.57 | 5.03 | 0.53 | 957.54 | 965 | 952.11 | 128904499 |
| 1712696400 | 957.54 | 0.57 | 0.06 | 956.97 | 963.78 | 950.84 | 124939705 |
| 1712610000 | 956.97 | -5.74 | -0.60 | 962.71 | 965.33 | 954.2 | 120661945 |
| 1712350800 | 962.71 | 10.43 | 1.10 | 952.28 | 966.64 | 951.07 | 140947473 |
| 1712264400 | 952.28 | 0.73 | 0.08 | 951.55 | 956.43 | 948.95 | 136848142 |
| 1712178000 | 951.55 | 6.68 | 0.71 | 944.87 | 952.93 | 944.73 | 138398702 |
| 1712091600 | 944.87 | 14.27 | 1.53 | 930.6 | 946 | 930.6 | 138107492 |
| 1712005200 | 930.6 | 8.05 | 0.87 | 922.55 | 932.54 | 916.61 | 116974732 |
| 1711659600 | 922.55 | 10.77 | 1.18 | 911.78 | 923.87 | 911.78 | 169889320 |
| 1711573200 | 911.78 | 8.56 | 0.95 | 903.22 | 912.09 | 899.96 | 124087795 |
| 1711486800 | 903.22 | -7.37 | -0.81 | 910.59 | 913.85 | 902.03 | 128516957 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
