DJ Commodity Index Energy (DJCIEN)
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 |
|---|---|---|---|---|---|---|---|
| 1727384400 | 116.682 | -3.15 | -2.63 | 116.9992 | 118.5986 | 115.8704 | 0 |
| 1727298000 | 119.8363 | -2.04 | -1.67 | 121.3167 | 122.2038 | 119.335 | 0 |
| 1727211600 | 121.8769 | 1.58 | 1.31 | 121.7684 | 123.1856 | 121.2907 | 0 |
| 1727125200 | 120.2952 | -0.56 | -0.46 | 120.6092 | 122.2535 | 118.9595 | 0 |
| 1726866000 | 120.8547 | 0.55 | 0.46 | 120.0389 | 121.1177 | 119.2699 | 0 |
| 1726779600 | 120.3048 | 2.13 | 1.80 | 119.6172 | 120.8652 | 118.7486 | 0 |
| 1726693200 | 118.1778 | -0.63 | -0.53 | 118.1534 | 119.2344 | 116.7687 | 0 |
| 1726606800 | 118.8107 | 1.32 | 1.12 | 117.7096 | 119.5187 | 116.5837 | 0 |
| 1726520400 | 117.4907 | 1.61 | 1.39 | 116.0599 | 118.1327 | 115.4998 | 0 |
| 1726261200 | 115.8855 | -0.89 | -0.76 | 116.9432 | 118.0982 | 115.5174 | 0 |
| 1726174800 | 116.7714 | 2.98 | 2.62 | 115.7925 | 117.6157 | 114.4669 | 0 |
| 1726088400 | 113.7896 | 1.7 | 1.51 | 113.4357 | 114.494 | 111.7812 | 0 |
| 1726002000 | 112.0945 | -3.11 | -2.70 | 114.9782 | 115.7324 | 110.9651 | 0 |
| 1725915600 | 115.2068 | 0.46 | 0.40 | 115.9576 | 116.0107 | 113.564 | 0 |
| 1725656400 | 114.7492 | -2.01 | -1.72 | 117.1135 | 117.8809 | 113.6794 | 0 |
| 1725570000 | 116.7578 | 0.68 | 0.58 | 116.5785 | 118.8767 | 116.2616 | 0 |
| 1725483600 | 116.0792 | -2.09 | -1.77 | 116.8344 | 119.5682 | 116.019 | 0 |
| 1725397200 | 118.1739 | -4.21 | -3.44 | 123.2031 | 123.2292 | 117.7331 | 0 |
| 1725051600 | 122.3861 | -2.78 | -2.22 | 126.1329 | 126.2606 | 122.0885 | 0 |
| 1724965200 | 125.1686 | 2.13 | 1.73 | 123.1246 | 125.6595 | 122.0757 | 0 |
| 1724878800 | 123.0346 | -1.51 | -1.21 | 124.192 | 124.2849 | 122.0361 | 0 |
| 1724792400 | 124.5469 | -2.69 | -2.12 | 127.0041 | 127.1876 | 124.23 | 0 |
| 1724706000 | 127.2409 | 2.75 | 2.21 | 125.2913 | 128.0507 | 125.1215 | 0 |
| 1724446800 | 124.491 | 2.5 | 2.05 | 122.1486 | 124.6763 | 122.0997 | 0 |
| 1724360400 | 121.9942 | 0.47 | 0.39 | 121.1125 | 122.7448 | 120.812 | 0 |
| 1724274000 | 121.5212 | -1.49 | -1.21 | 122.9139 | 124.1989 | 120.6887 | 0 |
| 1724187600 | 123.0102 | -0.84 | -0.68 | 122.7213 | 124.4541 | 122.1249 | 0 |
| 1724101200 | 123.8497 | -1.99 | -1.58 | 125.4517 | 126.5668 | 123.5746 | 0 |
| 1723842000 | 125.8352 | -2.52 | -1.96 | 127.8717 | 128.3523 | 124.9222 | 0 |
| 1723755600 | 128.354 | 1.15 | 0.90 | 127.3678 | 129.4566 | 127.078 | 0 |
| 1723669200 | 127.2062 | -0.92 | -0.71 | 128.64779 | 129.0567 | 126.8321 | 0 |
| 1723582800 | 128.1222 | -2.18 | -1.67 | 129.9481 | 130.4566 | 127.9593 | 0 |
| 1723496400 | 130.299 | 3.36 | 2.65 | 127.8304 | 130.6841 | 127.7331 | 0 |
| 1723237200 | 126.9395 | 0.52 | 0.41 | 126.3932 | 127.1974 | 125.7878 | 0 |
| 1723150800 | 126.4185 | 0.95 | 0.75 | 124.6175 | 126.8487 | 124.084 | 0 |
| 1723064400 | 125.4724 | 3.22 | 2.64 | 122.1248 | 126.1792 | 122.118 | 0 |
| 1722978000 | 122.2498 | 0.09 | 0.07 | 122.3831 | 123.4158 | 120.6078 | 0 |
| 1722891600 | 122.1606 | -0.71 | -0.58 | 121.9019 | 122.5918 | 119.6919 | 0 |
| 1722632400 | 122.8714 | -4.31 | -3.39 | 127.6479 | 128.1731 | 122.124 | 0 |
| 1722546000 | 127.1782 | -2.1 | -1.62 | 130.2456 | 130.6363 | 126.7798 | 0 |
| 1722459600 | 129.2764 | 3.87 | 3.09 | 127.4359 | 129.3595 | 127.0612 | 0 |
| 1722373200 | 125.4063 | -1.01 | -0.80 | 126.0538 | 126.5552 | 124.68 | 0 |
| 1722286800 | 126.4201 | -1.43 | -1.12 | 128.5314 | 128.9018 | 125.8213 | 0 |
| 1722027600 | 127.8457 | -2.19 | -1.69 | 130.2506 | 130.31979 | 127.1783 | 0 |
| 1721941200 | 130.03899 | 0.42 | 0.32 | 128.6214 | 130.2561 | 127.2937 | 0 |
| 1721854800 | 129.6179 | 0.59 | 0.46 | 129.07919 | 130.60919 | 128.8551 | 0 |
| 1721768400 | 129.0302 | -1.83 | -1.40 | 131.08179 | 131.5428 | 128.1916 | 0 |
| 1721682000 | 130.8586 | 0.06 | 0.05 | 131.14599 | 131.2369 | 129.53479 | 0 |
| 1721422800 | 130.79419 | -2.98 | -2.23 | 132.94059 | 134.2193 | 130.5804 | 0 |
| 1721336400 | 133.77709 | 0.06 | 0.04 | 134.6354 | 134.6801 | 132.839 | 0 |
| 1721250000 | 133.7212 | 1.12 | 0.85 | 132.6147 | 133.8136 | 132.124 | 0 |
| 1721163600 | 132.5995 | -1.53 | -1.14 | 133.1911 | 133.34889 | 131.809 | 0 |
| 1721077200 | 134.1252 | -1.03 | -0.76 | 134.4107 | 135.0121 | 133.62979 | 0 |
| 1720818000 | 135.15539 | -0.71 | -0.52 | 136.0435 | 136.59469 | 135.08519 | 0 |
| 1720731600 | 135.8673 | 0.08 | 0.06 | 136.0782 | 136.1988 | 134.5931 | 0 |
| 1720645200 | 135.784 | 0.21 | 0.16 | 134.4964 | 136.3636 | 134.4193 | 0 |
| 1720558800 | 135.5694 | -1.6 | -1.17 | 136.8133 | 137.4667 | 135.3082 | 0 |
| 1720472400 | 137.1727 | -1.59 | -1.15 | 137.5747 | 138.1785 | 136.76 | 0 |
| 1720213200 | 138.7653 | -1.13 | -0.81 | 140.12719 | 140.8482 | 138.6181 | 0 |
| 1720040400 | 139.8933 | 0.8 | 0.57 | 139.36349 | 140.118 | 138.22479 | 0 |
| 1719954000 | 139.0937 | -0.38 | -0.27 | 139.6222 | 141.0072 | 138.8888 | 0 |
| 1719867600 | 139.4719 | 2.49 | 1.81 | 138.13409 | 139.5649 | 137.1868 | 0 |
| 1719608400 | 136.9858 | -1.11 | -0.80 | 139.0808 | 139.6146 | 136.7399 | 0 |
| 1719522000 | 138.0962 | 1.13 | 0.82 | 137.1656 | 138.9267 | 137.16319 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
