DJ Commodity Index Energy & Metals Capped Component ER (DJCIEMCP)
DOWI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1742590800 | 51.9799 | 0 | 0.00 | 51.9799 | 51.9799 | 51.9799 | 0 |
| 1742504400 | 51.9799 | 0 | 0.00 | 51.9799 | 51.9799 | 51.9799 | 0 |
| 1742418000 | 51.9799 | 0 | 0.00 | 51.9799 | 51.9799 | 51.9799 | 0 |
| 1742331600 | 51.9799 | 0 | 0.00 | 51.9799 | 51.9799 | 51.9799 | 0 |
| 1742245200 | 51.9799 | 0 | 0.00 | 51.9799 | 51.9799 | 51.9799 | 0 |
| 1741986000 | 51.9799 | 0 | 0.00 | 51.9799 | 51.9799 | 51.9799 | 0 |
| 1741899600 | 51.9799 | 0 | 0.00 | 51.9799 | 51.9799 | 51.9799 | 0 |
| 1741813200 | 51.9799 | 0 | 0.00 | 51.9799 | 51.9799 | 51.9799 | 0 |
| 1741726800 | 51.9799 | 0 | 0.00 | 51.9799 | 51.9799 | 51.9799 | 0 |
| 1741640400 | 51.9799 | 0 | 0.00 | 51.9799 | 51.9799 | 51.9799 | 0 |
| 1741384800 | 51.9799 | 0 | 0.00 | 51.9799 | 51.9799 | 51.9799 | 0 |
| 1741298400 | 51.9799 | 0 | 0.00 | 51.9799 | 51.9799 | 51.9799 | 0 |
| 1741212000 | 51.9799 | 0 | 0.00 | 51.9799 | 51.9799 | 51.9799 | 0 |
| 1741125600 | 51.9799 | 0 | 0.00 | 51.9799 | 51.9799 | 51.9799 | 0 |
| 1741039200 | 51.9799 | 0 | 0.00 | 51.9799 | 51.9799 | 51.9799 | 0 |
| 1740780000 | 51.9799 | 0 | 0.00 | 51.9799 | 51.9799 | 51.9799 | 0 |
| 1740693600 | 51.9799 | 0 | 0.00 | 51.9799 | 51.9799 | 51.9799 | 0 |
| 1740607200 | 51.9799 | 0 | 0.00 | 51.9799 | 51.9799 | 51.9799 | 0 |
| 1740520800 | 51.9799 | 0 | 0.00 | 51.9799 | 51.9799 | 51.9799 | 0 |
| 1740434400 | 51.9799 | 0 | 0.00 | 51.9799 | 51.9799 | 51.9799 | 0 |
| 1740175200 | 51.9799 | 0 | 0.00 | 51.9799 | 51.9799 | 51.9799 | 0 |
| 1740088800 | 51.9799 | 0 | 0.00 | 51.9799 | 51.9799 | 51.9799 | 0 |
| 1740002400 | 51.9799 | 0 | 0.00 | 51.9799 | 51.9799 | 51.9799 | 0 |
| 1739916000 | 51.9799 | 0 | 0.00 | 51.9799 | 51.9799 | 51.9799 | 0 |
| 1739570400 | 51.9799 | 0 | 0.00 | 51.9799 | 51.9799 | 51.9799 | 0 |
| 1739484000 | 51.9799 | 0 | 0.00 | 51.9799 | 51.9799 | 51.9799 | 0 |
| 1739397600 | 51.9799 | 0 | 0.00 | 51.9799 | 51.9799 | 51.9799 | 0 |
| 1739311200 | 51.9799 | 0 | 0.00 | 51.9799 | 51.9799 | 51.9799 | 0 |
| 1739224800 | 51.9799 | 0 | 0.00 | 51.9799 | 51.9799 | 51.9799 | 0 |
| 1738965600 | 51.9799 | 0.2 | 0.38 | 52.1994 | 52.4079 | 51.9443 | 0 |
| 1738879200 | 51.7826 | -0.01 | -0.02 | 51.8622 | 52.0344 | 51.5078 | 0 |
| 1738792800 | 51.7948 | 0 | 0.00 | 51.7176 | 51.8036 | 51.4142 | 0 |
| 1738706400 | 51.7936 | 0 | 0.00 | 51.3668 | 52 | 51.1266 | 0 |
| 1738620000 | 51.7924 | 0.82 | 1.62 | 51.5086 | 51.8506 | 51.3465 | 0 |
| 1738360800 | 50.9684 | -0.29 | -0.57 | 51.2482 | 51.2773 | 50.8991 | 0 |
| 1738274400 | 51.2629 | 0.18 | 0.36 | 51.0861 | 51.571 | 51.0485 | 0 |
| 1738188000 | 51.0794 | 0.2 | 0.40 | 50.8674 | 51.1991 | 50.6673 | 0 |
| 1738101600 | 50.8784 | -0.16 | -0.32 | 50.9561 | 51.0806 | 50.7252 | 0 |
| 1738015200 | 51.0413 | -1.07 | -2.06 | 51.4988 | 51.7208 | 50.7926 | 0 |
| 1737756000 | 52.1152 | 0.11 | 0.21 | 52.1974 | 52.2891 | 51.8574 | 0 |
| 1737669600 | 52.0067 | -0.32 | -0.60 | 52.1299 | 52.3148 | 51.814 | 0 |
| 1737583200 | 52.3218 | -0.03 | -0.05 | 52.1583 | 52.4047 | 52.1076 | 0 |
| 1737496800 | 52.3491 | -0.45 | -0.85 | 52.4495 | 52.4851 | 52.0454 | 0 |
| 1737151200 | 52.7973 | -0.49 | -0.91 | 53.2032 | 53.2908 | 52.5915 | 0 |
| 1737064800 | 53.283 | 0.32 | 0.61 | 53.0253 | 53.3203 | 52.7742 | 0 |
| 1736978400 | 52.9621 | 1.01 | 1.95 | 51.9809 | 52.9803 | 51.8812 | 0 |
| 1736892000 | 51.9479 | -0.09 | -0.18 | 51.9131 | 52.0598 | 51.6243 | 0 |
| 1736805600 | 52.0404 | 0.16 | 0.30 | 52.4967 | 52.6135 | 51.8831 | 0 |
| 1736546400 | 51.8848 | 1.63 | 3.25 | 51.2698 | 52.1979 | 51.2463 | 0 |
| 1736373600 | 50.2504 | 0.21 | 0.42 | 50.3892 | 50.5791 | 50.0187 | 0 |
| 1736287200 | 50.0381 | -0.18 | -0.35 | 49.9721 | 50.3986 | 49.8732 | 0 |
| 1736200800 | 50.2147 | 0.67 | 1.35 | 49.8866 | 50.5151 | 49.8527 | 0 |
| 1735941600 | 49.5447 | -0.43 | -0.85 | 49.7646 | 49.8032 | 49.4827 | 0 |
| 1735855200 | 49.9719 | 0.38 | 0.76 | 49.6567 | 50.3482 | 49.6319 | 0 |
| 1735682400 | 49.5931 | -0.41 | -0.81 | 49.8662 | 49.9194 | 49.4249 | 0 |
| 1735596000 | 49.9996 | 0.86 | 1.74 | 49.7004 | 50.6511 | 49.6063 | 0 |
| 1735336800 | 49.1443 | 0.19 | 0.40 | 49.1119 | 49.2062 | 48.9661 | 0 |
| 1735250400 | 48.9495 | -0.37 | -0.75 | 49.2809 | 49.3527 | 48.8557 | 0 |
| 1735077600 | 49.3175 | 0.6 | 1.23 | 49.0329 | 49.3358 | 49.007 | 0 |
| 1734991200 | 48.7165 | -0.17 | -0.36 | 49.2196 | 49.3168 | 48.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of Free TON [TON Crystal] (TONBTC).](/common/images/company/COIN_TONUSD.png){kind=small}
