DJ Americas Basic Materials (A1BSC)
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 |
|---|---|---|---|---|---|---|---|
| 1735250400 | 445.87 | -0.88 | -0.20 | 446.5 | 447.07 | 444.44 | 0 |
| 1735077600 | 446.75 | 2.07 | 0.47 | 444.57 | 446.8 | 442.64 | 0 |
| 1734991200 | 444.68 | 0.15 | 0.03 | 444.47 | 445.17 | 440.09 | 0 |
| 1734732000 | 444.53 | 5.53 | 1.26 | 439.2 | 447 | 438.33 | 0 |
| 1734645600 | 439 | -3.73 | -0.84 | 442.93 | 446.73 | 439 | 0 |
| 1734559200 | 442.73 | -15.44 | -3.37 | 458.07 | 458.12 | 442.43 | 0 |
| 1734472800 | 458.17 | -2.64 | -0.57 | 460.49 | 460.65 | 457.06 | 0 |
| 1734386400 | 460.81 | -6.41 | -1.37 | 467.28 | 467.32 | 460.54 | 0 |
| 1734127200 | 467.22 | -6.28 | -1.33 | 473.44 | 473.55 | 465.64 | 0 |
| 1734040800 | 473.5 | -7.12 | -1.48 | 480.69 | 480.96 | 473.29 | 0 |
| 1733954400 | 480.62 | 0.96 | 0.20 | 479.55 | 481.65 | 478.85 | 0 |
| 1733868000 | 479.66 | -4.1 | -0.85 | 483.63 | 484.03 | 478.05 | 0 |
| 1733781600 | 483.76 | 4.01 | 0.84 | 479.74 | 491.47 | 479.7 | 0 |
| 1733522400 | 479.75 | -4.08 | -0.84 | 483.68 | 484.11 | 479.11 | 0 |
| 1733436000 | 483.83 | -4.22 | -0.86 | 488.18 | 488.66 | 481.55 | 0 |
| 1733349600 | 488.05 | -3.35 | -0.68 | 491.44 | 491.56 | 487.2 | 0 |
| 1733263200 | 491.4 | 1.16 | 0.24 | 490.47 | 493.97 | 489.99 | 0 |
| 1733176800 | 490.24 | -1.55 | -0.32 | 491.43 | 491.64 | 487.48 | 0 |
| 1732917600 | 491.79 | 2.82 | 0.58 | 489.41 | 492.5 | 488.85 | 0 |
| 1732744800 | 488.97 | -0.58 | -0.12 | 489.64 | 494.2 | 488.37 | 0 |
| 1732658400 | 489.55 | -2.56 | -0.52 | 490.86 | 491.4 | 487.31 | 0 |
| 1732572000 | 492.11 | 0.09 | 0.02 | 492.1 | 493.38 | 490.21 | 0 |
| 1732312800 | 492.02 | 1.79 | 0.37 | 490.3 | 492.68 | 489.23 | 0 |
| 1732226400 | 490.23 | 5.64 | 1.16 | 484.74 | 490.29 | 484.25 | 0 |
| 1732140000 | 484.59 | 1.91 | 0.40 | 482.61 | 485.1 | 481.45 | 0 |
| 1732053600 | 482.68 | 2.08 | 0.43 | 480.7 | 482.77 | 477.82 | 0 |
| 1731967200 | 480.6 | 7.74 | 1.64 | 472.88 | 480.72 | 472.77 | 0 |
| 1731708000 | 472.86 | -3 | -0.63 | 475.84 | 476.83 | 471.98 | 0 |
| 1731621600 | 475.86 | -1.57 | -0.33 | 477.46 | 478.5 | 475.13 | 0 |
| 1731535200 | 477.43 | -2.19 | -0.46 | 479.52 | 480.69 | 476.99 | 0 |
| 1731448800 | 479.62 | -7.83 | -1.61 | 487.14 | 487.33 | 476.5 | 0 |
| 1731362400 | 487.45 | -7.96 | -1.61 | 495.25 | 495.3 | 486.18 | 0 |
| 1731103200 | 495.41 | -7.95 | -1.58 | 503.13 | 503.22 | 492.99 | 0 |
| 1731016800 | 503.36 | 5.21 | 1.05 | 498.68 | 505.03 | 498.44 | 0 |
| 1730930400 | 498.15 | 1.98 | 0.40 | 495.24 | 499.67 | 490.71 | 0 |
| 1730844000 | 496.17 | 1.76 | 0.36 | 494.53 | 497.33 | 493.35 | 0 |
| 1730757600 | 494.41 | 1.38 | 0.28 | 493.45 | 498.16 | 492.88 | 0 |
| 1730494800 | 493.03 | -0.36 | -0.07 | 493.31 | 496.78 | 492.86 | 0 |
| 1730408400 | 493.39 | -10.41 | -2.07 | 503.65 | 503.86 | 493.39 | 0 |
| 1730322000 | 503.8 | -2.88 | -0.57 | 506.68 | 507.56 | 502.8 | 0 |
| 1730235600 | 506.68 | -1.63 | -0.32 | 508.31 | 509.49 | 505.71 | 0 |
| 1730149200 | 508.31 | 3.79 | 0.75 | 504.57 | 508.71 | 504.44 | 0 |
| 1729890000 | 504.52 | -3.72 | -0.73 | 508.28 | 509.95 | 504.44 | 0 |
| 1729803600 | 508.24 | -5.97 | -1.16 | 514.39 | 514.45 | 504.16 | 0 |
| 1729717200 | 514.21 | -4.67 | -0.90 | 518.87 | 518.88 | 511.27 | 0 |
| 1729630800 | 518.88 | 0.5 | 0.10 | 518.5 | 520.11 | 514.22 | 0 |
| 1729544400 | 518.38 | -3 | -0.58 | 521.29 | 523.1 | 517.09 | 0 |
| 1729285200 | 521.38 | 5.36 | 1.04 | 516.04999 | 522.5 | 516.04 | 0 |
| 1729198800 | 516.02 | 1.31 | 0.25 | 514.42999 | 516.97 | 513.85 | 0 |
| 1729112400 | 514.71 | 4.74 | 0.93 | 509.94 | 516.04 | 509.66 | 0 |
| 1729026000 | 509.97 | -1.59 | -0.31 | 511.26 | 512.61 | 509.04 | 0 |
| 1728939600 | 511.56 | 0.99 | 0.19 | 510.41 | 511.78 | 507.33 | 0 |
| 1728680400 | 510.57 | 3.42 | 0.67 | 507.03 | 511.72 | 506.71 | 0 |
| 1728594000 | 507.15 | 3.22 | 0.64 | 503.81 | 507.34 | 502.81 | 0 |
| 1728507600 | 503.93 | 1.92 | 0.38 | 501.85 | 504.66 | 498.81 | 0 |
| 1728421200 | 502.01 | -5 | -0.99 | 506.8 | 506.84 | 498.86 | 0 |
| 1728334800 | 507.01 | -0.57 | -0.11 | 507.49 | 508.34 | 504.24 | 0 |
| 1728075600 | 507.58 | 2.74 | 0.54 | 504.81 | 509.68 | 504.46 | 0 |
| 1727989200 | 504.84 | -7 | -1.37 | 511.68 | 511.7 | 503.11 | 0 |
| 1727902800 | 511.84 | 1.23 | 0.24 | 510.86 | 515.44 | 510.34 | 0 |
| 1727816400 | 510.61 | 0.7 | 0.14 | 509.85 | 512.16999 | 507.32 | 0 |
| 1727730000 | 509.91 | -4.5 | -0.87 | 514.44 | 515.01 | 506.27 | 0 |
| 1727470800 | 514.41 | -4.12 | -0.79 | 518.4 | 520.42999 | 513.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
