ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DJ Europe Basic Materials

DJ Europe Basic Materials (E1BSC)

613.44
-1.18
(-0.19%)
Closed June 25 4:00PM
Realtime Data
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000IX
40000000IX
120000000IX
260000000IX
520000000IX
1560000000IX
2600000000IX

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
1719349200613.44-1.18-0.19616.12617.09611.679990
1719262800614.627.591.25604.75617.23604.679990
1719003600607.03-6.85-1.12611.39611.64604.660
1718917200613.886.61.09611.84615.53610.570
1718744400607.288.141.36603.37608.11599.429990
1718658000599.14-0.27-0.05600.84601.30999594.720
1718398800599.41-10.75-1.76606.87607.4596.090
1718312400610.16-11.79-1.90616.08617.53609.340
1718226000621.956.551.06616.95626.1616.610
1718139600615.4-6.01-0.97619.4619.94610.690
1718053200621.41-2.1-0.34619.84621.6617.50
1717794000623.51-8.03-1.27629.75630.62620.160
1717707600631.543.960.63631.97632.76627.520
1717621200627.58-0.26-0.04629.96630.64624.640
1717534800627.84-7.77-1.22630.54631.74625.429990
1717448400635.611.130.18632.45636.44629.950
1717189200634.481.250.20632636.6631.230
1717102800633.235.90.94625.6633.91624.890
1717016400627.33-12.8-2.00636.73636.82627.10
1716930000640.130.130.02646.04999646.42999639.570
17165844006400.820.13635.16641.33634.679990
1716498000639.17999-3.21-0.50640.96645.99638.770
1716411600642.39-9.75-1.50647.53649.29640.340
1716325200652.140.240.04651.71652.63649.270
1716238800651.91.990.31651.85653.26650.450
1715979600649.915.150.80645.11650.22641.799990
1715893200644.76-1.71-0.26644.91999646.13642.760
1715806800646.475.520.86643.74651.6642.250
1715720400640.953.40.53634.44641.1633.549990
1715634000637.549990.670.11636.97639.4635.570
1715374800636.881.280.20640.28642.49635.980
1715288400635.64.760.75630.12636.78629.220
1715202000630.84-2.52-0.40633.32633.71628.790
1715115600633.368.291.33630.69635.21628.830
1715029200625.071.60.26625.32628.44624.460
1714770000623.476.311.02619.25631.38619.169990
1714683600617.160.50.08616.16618.44612.460
1714597200616.660.230.04616.71618.62615.030
1714510800616.42999-7.3-1.17624.13624.74616.370
1714424400623.735.570.90623.54999624.16999620.490
1714165200618.163.660.60615.86621.63615.760
1714078800614.51.870.31616.34618.88605.650
1713992400612.631.10.18612.87615.37610.370
1713906000611.530.520.09609.01612.21605.220
1713819600611.0110.16612.65613.52609.120
1713560400610.010.320.05607.36612.55999605.570
1713474000609.690.420.07610.85611.96607.540
1713387600609.276.481.08607.6612.69606.270
1713301200602.79-11.55-1.88604.83607.04999601.160
1713214800614.34-1.25-0.20616.15620.16999612.990
1712955600615.59-0.85-0.14621.39624.84613.880
1712869200616.44-3.23-0.52623.08623.48612.419990
1712782800619.66999-8.33-1.33632.1633.39614.660
17126964006282.070.33627.7632.84626.890
1712610000625.929997.31.18621.04999626.65620.809990
1712350800618.63-7.87-1.26619.74620.91999614.450
1712264400626.52.90.47627.30999629.14625.660
1712178000623.68.711.42612.16999623.80999611.929990
1712091600614.893.990.65617.03618.80999614.419990
1712005200610.9-2.88-0.47614.13614.25610.250
1711659600613.78-0.36-0.06612.77615.21611.280
1711573200614.143.10.51610.89614.14608.50
1711486800611.04-2.17-0.35613.65614.5610.090