DJ Commodity Index Agriculture & Livestock Capped Component TR (DJCIALCT)
DOWI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 141.76249 | 1.3 | 0.93 | 140.97139 | 141.8685 | 140.612 | 0 |
| 1734645600 | 140.4575 | -0.32 | -0.23 | 140.6359 | 140.9409 | 139.8189 | 0 |
| 1734559200 | 140.782 | -1.08 | -0.76 | 141.3968 | 142.1754 | 140.6196 | 0 |
| 1734472800 | 141.8571 | -1.2 | -0.84 | 143.19649 | 143.19649 | 141.2329 | 0 |
| 1734386400 | 143.06 | 0.01 | 0.01 | 143.30959 | 144.06039 | 142.9626 | 0 |
| 1734127200 | 143.0465 | -0.49 | -0.34 | 143.2905 | 143.4651 | 142.7125 | 0 |
| 1734040800 | 143.53819 | -0.54 | -0.37 | 143.7379 | 144.2966 | 143.0625 | 0 |
| 1733954400 | 144.0763 | -0.1 | -0.07 | 144.2329 | 144.6311 | 143.22389 | 0 |
| 1733868000 | 144.1762 | 0.93 | 0.65 | 143.03729 | 144.44739 | 142.81899 | 0 |
| 1733781600 | 143.24369 | 0.14 | 0.10 | 143.41309 | 144.0695 | 142.9565 | 0 |
| 1733522400 | 143.1027 | 1.25 | 0.88 | 141.8825 | 143.315 | 141.8514 | 0 |
| 1733436000 | 141.8511 | 1.44 | 1.03 | 140.5617 | 141.9692 | 140.497 | 0 |
| 1733349600 | 140.4111 | 0.04 | 0.03 | 140.1149 | 140.6938 | 139.7464 | 0 |
| 1733263200 | 140.3689 | 0.3 | 0.21 | 140.5358 | 141.2764 | 140.1207 | 0 |
| 1733176800 | 140.07069 | -1.3 | -0.92 | 140.75479 | 141.0066 | 139.5357 | 0 |
| 1732917600 | 141.3665 | 0.14 | 0.10 | 141.231 | 141.7047 | 140.94569 | 0 |
| 1732744800 | 141.2269 | 0.11 | 0.08 | 141.2572 | 141.9264 | 141.1827 | 0 |
| 1732658400 | 141.1137 | 0.68 | 0.49 | 140.4076 | 141.49029 | 140.38409 | 0 |
| 1732572000 | 140.4302 | -0.27 | -0.20 | 140.9488 | 141.35919 | 140.2364 | 0 |
| 1732312800 | 140.705 | 0.61 | 0.43 | 140.2185 | 141.006 | 139.675 | 0 |
| 1732226400 | 140.0992 | -0.75 | -0.54 | 141.2833 | 141.6411 | 140.0495 | 0 |
| 1732140000 | 140.854 | 0.21 | 0.15 | 140.2977 | 141.30269 | 139.9494 | 0 |
| 1732053600 | 140.64169 | -0.25 | -0.18 | 140.77449 | 141.3397 | 140.47739 | 0 |
| 1731967200 | 140.8945 | 1.18 | 0.84 | 139.5409 | 140.8945 | 139.26159 | 0 |
| 1731708000 | 139.71629 | 1.11 | 0.80 | 138.8528 | 140.1535 | 138.786 | 0 |
| 1731621600 | 138.6094 | -0.92 | -0.66 | 139.6408 | 140.0422 | 138.4678 | 0 |
| 1731535200 | 139.5338 | -0.27 | -0.19 | 139.297 | 139.9701 | 138.826 | 0 |
| 1731448800 | 139.8006 | -0.49 | -0.35 | 140.1166 | 140.9255 | 139.4185 | 0 |
| 1731362400 | 140.29499 | -0.58 | -0.41 | 140.9299 | 141.36869 | 139.6398 | 0 |
| 1731103200 | 140.87039 | -0.45 | -0.32 | 141.0583 | 141.9897 | 140.1833 | 0 |
| 1731016800 | 141.3158 | 1.73 | 1.24 | 140.1334 | 141.46629 | 139.7144 | 0 |
| 1730930400 | 139.58439 | 0.65 | 0.47 | 138.0385 | 139.80439 | 137.33189 | 0 |
| 1730844000 | 138.9383 | 0.21 | 0.15 | 138.7825 | 139.41229 | 138.6031 | 0 |
| 1730757600 | 138.72559 | 0.05 | 0.04 | 139.3665 | 139.6234 | 138.49369 | 0 |
| 1730494800 | 138.67509 | -0.13 | -0.09 | 139.1112 | 139.8077 | 138.0564 | 0 |
| 1730408400 | 138.80189 | 0.29 | 0.21 | 138.3617 | 139.0397 | 138.32929 | 0 |
| 1730322000 | 138.51079 | 0.34 | 0.25 | 138.21629 | 138.8629 | 137.6488 | 0 |
| 1730235600 | 138.1694 | 0.93 | 0.68 | 137.7258 | 138.4686 | 137.70679 | 0 |
| 1730149200 | 137.2365 | -1.08 | -0.78 | 138.0291 | 138.2821 | 137.2075 | 0 |
| 1729890000 | 138.318 | -1.08 | -0.77 | 139.05609 | 139.068 | 138.01759 | 0 |
| 1729803600 | 139.395 | -0.33 | -0.24 | 140.0153 | 140.4435 | 139.0415 | 0 |
| 1729717200 | 139.7238 | 0.57 | 0.41 | 139.3364 | 140.0138 | 138.6114 | 0 |
| 1729630800 | 139.15039 | 0.86 | 0.62 | 138.0274 | 139.3423 | 137.8937 | 0 |
| 1729544400 | 138.2913 | 0.31 | 0.23 | 138.1909 | 138.9427 | 137.9375 | 0 |
| 1729285200 | 137.9767 | -1.23 | -0.88 | 139.538 | 139.78049 | 137.74449 | 0 |
| 1729198800 | 139.2075 | 0.58 | 0.41 | 138.2259 | 139.215 | 137.4176 | 0 |
| 1729112400 | 138.63229 | -0.1 | -0.07 | 138.9934 | 139.45859 | 138.4023 | 0 |
| 1729026000 | 138.7321 | -0.82 | -0.59 | 138.7182 | 139.2096 | 138.0888 | 0 |
| 1728939600 | 139.5492 | -1.34 | -0.95 | 140.1396 | 140.6542 | 139.4819 | 0 |
| 1728680400 | 140.8889 | -0.46 | -0.33 | 141.4391 | 142.2893 | 140.416 | 0 |
| 1728594000 | 141.3493 | 0.37 | 0.26 | 141.28989 | 141.70679 | 140.721 | 0 |
| 1728507600 | 140.98339 | 0.1 | 0.07 | 141.4033 | 141.75 | 140.4721 | 0 |
| 1728421200 | 140.8848 | -0.81 | -0.57 | 140.7487 | 141.0959 | 140.3948 | 0 |
| 1728334800 | 141.6911 | -0.6 | -0.42 | 142.029 | 142.029 | 141.2352 | 0 |
| 1728075600 | 142.29069 | -0.74 | -0.52 | 143.13229 | 143.36609 | 141.9315 | 0 |
| 1727989200 | 143.0326 | -1.2 | -0.83 | 143.7703 | 143.98429 | 143.0186 | 0 |
| 1727902800 | 144.2312 | 0.96 | 0.67 | 144.0824 | 144.8469 | 142.976 | 0 |
| 1727816400 | 143.2737 | 0.22 | 0.16 | 142.0928 | 144.2815 | 141.9272 | 0 |
| 1727730000 | 143.049 | 0.49 | 0.34 | 142.1807 | 143.69319 | 141.9221 | 0 |
| 1727470800 | 142.56129 | 0.48 | 0.34 | 141.8424 | 143.1559 | 141.07069 | 0 |
| 1727384400 | 142.0779 | -0.53 | -0.37 | 142.8522 | 144.0024 | 141.9681 | 0 |
| 1727298000 | 142.6105 | 1.32 | 0.93 | 140.894 | 142.66749 | 140.6134 | 0 |
| 1727211600 | 141.2905 | 0.59 | 0.42 | 140.7793 | 142.5949 | 140.7543 | 0 |
| 1727125200 | 140.70259 | 2.81 | 2.03 | 138.3362 | 140.99619 | 138.3263 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
