DJ Commodity Index Agriculture Capped Component TR (DJCIAGCT)
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 |
|---|---|---|---|---|---|---|---|
| 1721422800 | 151.068 | -1.03 | -0.68 | 151.9477 | 153.1599 | 151.068 | 0 |
| 1721336400 | 152.09729 | -0.76 | -0.50 | 152.4339 | 153.0397 | 152.03909 | 0 |
| 1721250000 | 152.8602 | 0.14 | 0.09 | 153.1515 | 153.64779 | 152.4482 | 0 |
| 1721163600 | 152.7153 | -0.59 | -0.38 | 153.5898 | 154.10409 | 152.4495 | 0 |
| 1721077200 | 153.30439 | -2.16 | -1.39 | 154.01169 | 154.0511 | 152.8554 | 0 |
| 1720818000 | 155.4624 | -0.91 | -0.58 | 156.03639 | 156.4472 | 154.3843 | 0 |
| 1720731600 | 156.36779 | 0.97 | 0.62 | 155.74529 | 157.6596 | 155.70339 | 0 |
| 1720645200 | 155.3984 | -1.61 | -1.03 | 156.3545 | 156.4437 | 155.1656 | 0 |
| 1720558800 | 157.0087 | 0.61 | 0.39 | 156.3559 | 157.47659 | 155.9977 | 0 |
| 1720472400 | 156.39769 | -2.71 | -1.70 | 157.83699 | 158.4275 | 155.8116 | 0 |
| 1720213200 | 159.10499 | 1.37 | 0.87 | 157.6689 | 159.55779 | 157.4625 | 0 |
| 1720040400 | 157.73849 | -0.14 | -0.09 | 158.4546 | 158.7687 | 157.5932 | 0 |
| 1719954000 | 157.8793 | 0.73 | 0.46 | 157.13999 | 158.68969 | 156.78639 | 0 |
| 1719867600 | 157.1494 | 0.72 | 0.46 | 157.174 | 157.3278 | 155.0141 | 0 |
| 1719608400 | 156.4262 | -1.12 | -0.71 | 157.985 | 158.39429 | 155.72219 | 0 |
| 1719522000 | 157.55009 | 0.7 | 0.45 | 156.3664 | 158.1619 | 156.3664 | 0 |
| 1719435600 | 156.852 | -0.75 | -0.47 | 157.8715 | 158.36429 | 156.36529 | 0 |
| 1719349200 | 157.59809 | -2.43 | -1.52 | 159.6329 | 159.6731 | 157.0982 | 0 |
| 1719262800 | 160.0246 | 0.88 | 0.55 | 158.9302 | 160.0534 | 157.8845 | 0 |
| 1719003600 | 159.1446 | -1.05 | -0.66 | 160.3578 | 160.7372 | 158.8111 | 0 |
| 1718917200 | 160.1979 | -1.73 | -1.07 | 161.8166 | 162.4347 | 159.8129 | 0 |
| 1718744400 | 161.9236 | 0.46 | 0.29 | 161.4574 | 162.3427 | 160.76669 | 0 |
| 1718658000 | 161.46199 | -2.69 | -1.64 | 162.6962 | 162.7304 | 161.15039 | 0 |
| 1718398800 | 164.1519 | -1.9 | -1.15 | 165.5482 | 165.6869 | 164.0543 | 0 |
| 1718312400 | 166.0535 | 1.78 | 1.08 | 164.2011 | 166.2489 | 164.16999 | 0 |
| 1718226000 | 164.275 | 0.86 | 0.53 | 163.5144 | 164.7014 | 162.6266 | 0 |
| 1718139600 | 163.4138 | 0.6 | 0.37 | 163.0994 | 164.47569 | 162.8234 | 0 |
| 1718053200 | 162.8107 | -1.5 | -0.91 | 164.5154 | 164.51849 | 162.4538 | 0 |
| 1717794000 | 164.3063 | -2.61 | -1.56 | 166.1168 | 166.1836 | 163.6758 | 0 |
| 1717707600 | 166.9165 | 2.33 | 1.41 | 165.1407 | 167.4943 | 165.0479 | 0 |
| 1717621200 | 164.5901 | -0.54 | -0.33 | 165.4685 | 165.5996 | 164.10929 | 0 |
| 1717534800 | 165.135 | -0.45 | -0.27 | 165.5295 | 165.945 | 164.2053 | 0 |
| 1717448400 | 165.58 | -0.25 | -0.15 | 165.3479 | 167.8906 | 164.9949 | 0 |
| 1717189200 | 165.8264 | -1.46 | -0.87 | 168.2761 | 168.7626 | 165.6441 | 0 |
| 1717102800 | 167.2828 | -1.43 | -0.85 | 168.1352 | 168.94 | 166.99709 | 0 |
| 1717016400 | 168.7149 | -1.38 | -0.81 | 169.6236 | 170.6128 | 168.3813 | 0 |
| 1716930000 | 170.0915 | 1.87 | 1.11 | 169.7023 | 170.3692 | 168.9589 | 0 |
| 1716584400 | 168.2233 | 1.08 | 0.65 | 167.1834 | 168.8704 | 166.7491 | 0 |
| 1716498000 | 167.1412 | 0.55 | 0.33 | 165.7614 | 167.7974 | 165.7549 | 0 |
| 1716411600 | 166.594 | 1.04 | 0.63 | 166.7459 | 167.1703 | 165.59299 | 0 |
| 1716325200 | 165.5569 | 0.91 | 0.55 | 163.8065 | 165.8331 | 163.2808 | 0 |
| 1716238800 | 164.6501 | 3.36 | 2.08 | 161.953 | 165.0206 | 161.814 | 0 |
| 1715979600 | 161.2885 | 0.4 | 0.25 | 162.1999 | 162.5001 | 160.7883 | 0 |
| 1715893200 | 160.8837 | -1.1 | -0.68 | 162.065 | 162.33189 | 160.6531 | 0 |
| 1715806800 | 161.979 | -0.41 | -0.25 | 162.8775 | 163.9955 | 161.8611 | 0 |
| 1715720400 | 162.3916 | -0.85 | -0.52 | 162.8857 | 163.3428 | 161.6188 | 0 |
| 1715634000 | 163.23849 | -1.36 | -0.82 | 164.7067 | 165.3548 | 163.0632 | 0 |
| 1715374800 | 164.59559 | 2.24 | 1.38 | 163.238 | 164.6899 | 162.5692 | 0 |
| 1715288400 | 162.3602 | -0.49 | -0.30 | 163.12299 | 164.4617 | 162.193 | 0 |
| 1715202000 | 162.8542 | -1.77 | -1.08 | 164.6245 | 165.22139 | 162.82419 | 0 |
| 1715115600 | 164.6249 | 0.92 | 0.56 | 164.1147 | 165.55019 | 162.799 | 0 |
| 1715029200 | 163.70089 | 2.37 | 1.47 | 160.2756 | 163.7934 | 159.80619 | 0 |
| 1714770000 | 161.3313 | 1.91 | 1.20 | 160.6241 | 161.7888 | 159.6451 | 0 |
| 1714683600 | 159.4186 | 0.63 | 0.40 | 159.6028 | 160.47229 | 158.0252 | 0 |
| 1714597200 | 158.7846 | -1.29 | -0.81 | 159.50299 | 159.7759 | 157.9579 | 0 |
| 1714510800 | 160.0773 | -2.65 | -1.63 | 162.0311 | 162.1792 | 159.29069 | 0 |
| 1714424400 | 162.72659 | -0.71 | -0.44 | 163.6955 | 164.1758 | 161.7516 | 0 |
| 1714165200 | 163.43889 | -0.68 | -0.41 | 164.0199 | 164.5633 | 163.1578 | 0 |
| 1714078800 | 164.1146 | 0.13 | 0.08 | 163.5624 | 164.7126 | 163.2593 | 0 |
| 1713992400 | 163.9849 | 1.2 | 0.74 | 162.4161 | 164.7562 | 162.3921 | 0 |
| 1713906000 | 162.7825 | 0.07 | 0.04 | 163.6542 | 164.0817 | 161.1455 | 0 |
| 1713819600 | 162.7095 | 1.38 | 0.86 | 161.1697 | 163.5247 | 160.8127 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
