DJ Americas Oil & Gas (A1ENE)
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 |
|---|---|---|---|---|---|---|---|
| 1727384400 | 673.9 | -12.88 | -1.88 | 686.89 | 687.23 | 672.29 | 0 |
| 1727298000 | 686.78 | -12.02 | -1.72 | 698.83 | 699.28 | 685.29 | 0 |
| 1727211600 | 698.8 | -0.07 | -0.01 | 698.93 | 707.12 | 697.94 | 0 |
| 1727125200 | 698.87 | 8.8 | 1.28 | 690 | 702.06 | 689.93 | 0 |
| 1726866000 | 690.07 | -2.06 | -0.30 | 692.1 | 692.26 | 683.43 | 0 |
| 1726779600 | 692.13 | 8.04 | 1.18 | 684.46 | 698.34 | 684.46 | 0 |
| 1726693200 | 684.09 | 0.22 | 0.03 | 683.92 | 692 | 681.09 | 0 |
| 1726606800 | 683.87 | 8.22 | 1.22 | 675.68 | 684.15 | 674.97 | 0 |
| 1726520400 | 675.65 | 7.95 | 1.19 | 667.79 | 678.49 | 667.66999 | 0 |
| 1726261200 | 667.7 | 2.52 | 0.38 | 665.19 | 672.85 | 665.05999 | 0 |
| 1726174800 | 665.17999 | 5.07 | 0.77 | 660.12 | 667.04 | 657.29 | 0 |
| 1726088400 | 660.11 | -2.76 | -0.42 | 663.01 | 664.32 | 649.4 | 0 |
| 1726002000 | 662.87 | -12.95 | -1.92 | 675.77 | 676.75 | 657.86 | 0 |
| 1725915600 | 675.82 | 3.93 | 0.58 | 671.92 | 681.67 | 671.75 | 0 |
| 1725656400 | 671.89 | -8.39 | -1.23 | 680.39 | 685.79 | 669.54999 | 0 |
| 1725570000 | 680.28 | -4.48 | -0.65 | 684.7 | 690.15 | 679.7 | 0 |
| 1725483600 | 684.76 | -8.49 | -1.22 | 693.28 | 697.56 | 683.98 | 0 |
| 1725397200 | 693.25 | -17.63 | -2.48 | 710.57 | 710.58 | 689.29 | 0 |
| 1725051600 | 710.88 | 1.08 | 0.15 | 709.85 | 711.48 | 702.09 | 0 |
| 1724965200 | 709.8 | 7.03 | 1.00 | 702.95 | 712.68 | 700.81 | 0 |
| 1724878800 | 702.77 | -4.71 | -0.67 | 707.43 | 707.45 | 700.12 | 0 |
| 1724792400 | 707.48 | -6.72 | -0.94 | 714.32 | 714.9 | 706.47 | 0 |
| 1724706000 | 714.2 | 8.89 | 1.26 | 705.32 | 719.32 | 705.28 | 0 |
| 1724446800 | 705.31 | 11.16 | 1.61 | 694.28 | 706.48 | 694.25 | 0 |
| 1724360400 | 694.15 | 0.55 | 0.08 | 693.77 | 697.18 | 692.09 | 0 |
| 1724274000 | 693.6 | -0.44 | -0.06 | 694.04 | 700.33 | 692.31 | 0 |
| 1724187600 | 694.04 | -17.01 | -2.39 | 711.16 | 711.3 | 693.14 | 0 |
| 1724101200 | 711.05 | 3.21 | 0.45 | 707.95 | 717.31 | 707.82 | 0 |
| 1723842000 | 707.84 | -1.13 | -0.16 | 709.04 | 709.22 | 704.08 | 0 |
| 1723755600 | 708.97 | 6.08 | 0.87 | 702.99 | 711.24 | 702.76 | 0 |
| 1723669200 | 702.89 | 4.2 | 0.60 | 698.66 | 705.28 | 698.37 | 0 |
| 1723582800 | 698.69 | -4.29 | -0.61 | 703.12 | 703.28 | 694.99 | 0 |
| 1723496400 | 702.98 | 5.6 | 0.80 | 697.41 | 705.65 | 697.33 | 0 |
| 1723237200 | 697.38 | 2.03 | 0.29 | 695.42 | 699.88 | 690.53 | 0 |
| 1723150800 | 695.35 | 14.13 | 2.07 | 681.32 | 696.15 | 681.11 | 0 |
| 1723064400 | 681.22 | 3.62 | 0.53 | 677.62 | 692.52 | 677.62 | 0 |
| 1722978000 | 677.6 | 3.42 | 0.51 | 674.14 | 684.17 | 670.88 | 0 |
| 1722891600 | 674.18 | -11.77 | -1.72 | 685.81 | 686.17 | 666.76 | 0 |
| 1722632400 | 685.95 | -17.64 | -2.51 | 703.67 | 703.92 | 679.47 | 0 |
| 1722546000 | 703.59 | -17.61 | -2.44 | 721.01 | 724.14 | 699.77 | 0 |
| 1722459600 | 721.2 | 5.91 | 0.83 | 715.44 | 725.73 | 715.32 | 0 |
| 1722373200 | 715.29 | 8.52 | 1.21 | 706.85 | 717.31 | 706.37 | 0 |
| 1722286800 | 706.77 | -6.09 | -0.85 | 712.78 | 713.77 | 701.57 | 0 |
| 1722027600 | 712.86 | 3.26 | 0.46 | 709.67 | 715.64 | 706.79 | 0 |
| 1721941200 | 709.6 | 7.97 | 1.14 | 701.45 | 712.9 | 698.4 | 0 |
| 1721854800 | 701.63 | -0.35 | -0.05 | 701.92 | 708.19 | 698.11 | 0 |
| 1721768400 | 701.98 | -10.29 | -1.44 | 712.17 | 712.34 | 701.11 | 0 |
| 1721677800 | 712.27 | -3.12 | -0.44 | 715.26 | 715.95 | 707.98 | 0 |
| 1721422800 | 715.39 | -6.96 | -0.96 | 722.46 | 725.53 | 714.02 | 0 |
| 1721336400 | 722.35 | 1.12 | 0.16 | 721.26 | 729.47 | 718.63 | 0 |
| 1721250000 | 721.23 | 4.88 | 0.68 | 716.27 | 726.62 | 716.11 | 0 |
| 1721163600 | 716.35 | 1.43 | 0.20 | 714.81 | 717.24 | 708.52 | 0 |
| 1721077200 | 714.92 | 9.16 | 1.30 | 705.57 | 720.11 | 705.42 | 0 |
| 1720818000 | 705.76 | 1.37 | 0.19 | 704.44 | 708.96 | 701.97 | 0 |
| 1720731600 | 704.39 | 7.31 | 1.05 | 696.99 | 706.03 | 694.38 | 0 |
| 1720645200 | 697.08 | 5.47 | 0.79 | 691.62 | 697.45 | 689.72 | 0 |
| 1720558800 | 691.61 | -5.99 | -0.86 | 697.63 | 698.48 | 689.49 | 0 |
| 1720472400 | 697.6 | -2.42 | -0.35 | 700.08 | 702.33 | 694.68 | 0 |
| 1720213200 | 700.02 | -10.45 | -1.47 | 711.03 | 711.11 | 697.45 | 0 |
| 1720040400 | 710.47 | 4.1 | 0.58 | 706.42 | 714.63 | 706.32 | 0 |
| 1719954000 | 706.37 | 0.77 | 0.11 | 705.54 | 712.88 | 702.14 | 0 |
| 1719867600 | 705.6 | -0.75 | -0.11 | 706.42 | 712.33 | 702.86 | 0 |
| 1719608400 | 706.35 | 1.35 | 0.19 | 704.85 | 712.18 | 704.06 | 0 |
| 1719522000 | 705 | 2.91 | 0.41 | 702.16 | 706.65 | 701.38 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
