DJ Commodity Index Energy ER (DJCIENP)
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 |
|---|---|---|---|---|---|---|---|
| 1738879200 | 19.7986 | -0.06 | -0.32 | 19.895 | 20.0156 | 19.7225 | 0 |
| 1738792800 | 19.8617 | -0.31 | -1.51 | 20.1208 | 20.1235 | 19.7885 | 0 |
| 1738706400 | 20.1671 | -0.13 | -0.63 | 19.9766 | 20.3259 | 19.6693 | 0 |
| 1738620000 | 20.2953 | 0.33 | 1.67 | 20.4839 | 20.6371 | 19.9933 | 0 |
| 1738360800 | 19.9621 | -0.07 | -0.36 | 20.0769 | 20.1536 | 19.8123 | 0 |
| 1738274400 | 20.0347 | -0.03 | -0.13 | 19.9481 | 20.232 | 19.8588 | 0 |
| 1738188000 | 20.0601 | -0.12 | -0.60 | 20.2112 | 20.2378 | 19.94 | 0 |
| 1738101600 | 20.1809 | 0.04 | 0.18 | 20.2361 | 20.3583 | 20.0259 | 0 |
| 1738015200 | 20.1451 | -0.46 | -2.21 | 20.4418 | 20.5733 | 19.9613 | 0 |
| 1737756000 | 20.6006 | 0.02 | 0.09 | 20.5865 | 20.7128 | 20.4509 | 0 |
| 1737669600 | 20.5818 | -0.19 | -0.90 | 20.7855 | 20.9414 | 20.5009 | 0 |
| 1737583200 | 20.7695 | -0.1 | -0.48 | 20.7887 | 20.9896 | 20.7042 | 0 |
| 1737496800 | 20.87 | -0.38 | -1.79 | 21.0282 | 21.0541 | 20.6842 | 0 |
| 1737151200 | 21.2514 | -0.22 | -1.02 | 21.513 | 21.5725 | 21.1994 | 0 |
| 1737064800 | 21.4694 | -0.2 | -0.93 | 21.5842 | 21.5971 | 21.1744 | 0 |
| 1736978400 | 21.6706 | 0.65 | 3.10 | 21.092 | 21.6733 | 20.9701 | 0 |
| 1736892000 | 21.0186 | -0.18 | -0.87 | 21.0594 | 21.1946 | 20.9112 | 0 |
| 1736805600 | 21.2021 | 0.36 | 1.74 | 21.297 | 21.3951 | 21.0152 | 0 |
| 1736546400 | 20.8402 | 0.95 | 4.76 | 20.3285 | 21.0857 | 20.3144 | 0 |
| 1736373600 | 19.8927 | -0.09 | -0.44 | 20.162 | 20.2552 | 19.7871 | 0 |
| 1736287200 | 19.9813 | 0.01 | 0.05 | 19.8209 | 20.0798 | 19.7753 | 0 |
| 1736200800 | 19.9707 | 0.1 | 0.49 | 19.923 | 20.2445 | 19.8677 | 0 |
| 1735941600 | 19.8743 | -0.04 | -0.18 | 19.8504 | 19.94 | 19.7155 | 0 |
| 1735855200 | 19.9103 | 0.33 | 1.68 | 19.5776 | 20.0869 | 19.5635 | 0 |
| 1735682400 | 19.5816 | 0.03 | 0.15 | 19.5574 | 19.6313 | 19.4005 | 0 |
| 1735596000 | 19.5527 | 0.44 | 2.30 | 19.3126 | 19.7556 | 19.2441 | 0 |
| 1735336800 | 19.1124 | 0.25 | 1.34 | 18.9813 | 19.1721 | 18.9419 | 0 |
| 1735250400 | 18.8589 | -0.22 | -1.16 | 19.0996 | 19.1625 | 18.8126 | 0 |
| 1735077600 | 19.0803 | 0.24 | 1.26 | 18.9572 | 19.1576 | 18.9095 | 0 |
| 1734991200 | 18.8426 | -0.06 | -0.30 | 19.0061 | 19.0787 | 18.6544 | 0 |
| 1734732000 | 18.8985 | 0.09 | 0.46 | 18.7702 | 18.9856 | 18.627 | 0 |
| 1734645600 | 18.8123 | -0.06 | -0.32 | 18.783 | 19.0539 | 18.7773 | 0 |
| 1734559200 | 18.8729 | 0.07 | 0.37 | 18.8872 | 19.0973 | 18.8629 | 0 |
| 1734472800 | 18.8038 | -0.12 | -0.61 | 18.8479 | 18.8626 | 18.5377 | 0 |
| 1734386400 | 18.92 | -0.18 | -0.96 | 18.9917 | 19.0579 | 18.8778 | 0 |
| 1734127200 | 19.1031 | 0.19 | 0.99 | 18.9386 | 19.134 | 18.8967 | 0 |
| 1734040800 | 18.9159 | 0.01 | 0.06 | 18.9375 | 18.9929 | 18.6514 | 0 |
| 1733954400 | 18.905 | 0.46 | 2.51 | 18.5125 | 18.923 | 18.5023 | 0 |
| 1733868000 | 18.443 | 0.03 | 0.15 | 18.3902 | 18.5525 | 18.2608 | 0 |
| 1733781600 | 18.4156 | 0.34 | 1.90 | 18.3967 | 18.5424 | 18.3365 | 0 |
| 1733522400 | 18.0725 | -0.29 | -1.60 | 18.2995 | 18.3167 | 18.0119 | 0 |
| 1733436000 | 18.3672 | -0.04 | -0.22 | 18.4255 | 18.5423 | 18.2546 | 0 |
| 1733349600 | 18.4076 | -0.29 | -1.53 | 18.7038 | 18.8111 | 18.366 | 0 |
| 1733263200 | 18.6929 | 0.33 | 1.78 | 18.4783 | 18.7502 | 18.4745 | 0 |
| 1733176800 | 18.3661 | -0.15 | -0.78 | 18.4806 | 18.6171 | 18.3036 | 0 |
| 1732917600 | 18.5111 | -0.01 | -0.05 | 18.6602 | 18.8237 | 18.4645 | 0 |
| 1732744800 | 18.5201 | -0.22 | -1.17 | 18.6737 | 18.7669 | 18.4016 | 0 |
| 1732658400 | 18.7397 | 0.01 | 0.08 | 18.8207 | 19.1111 | 18.5752 | 0 |
| 1732572000 | 18.7248 | -0.43 | -2.26 | 19.0991 | 19.2574 | 18.7034 | 0 |
| 1732312800 | 19.1584 | 0.18 | 0.94 | 19.2243 | 19.2288 | 18.8433 | 0 |
| 1732226400 | 18.9796 | 0.23 | 1.22 | 18.95 | 19.1826 | 18.91 | 0 |
| 1732140000 | 18.7503 | 0.01 | 0.05 | 18.803 | 18.9368 | 18.7005 | 0 |
| 1732053600 | 18.74 | 0.03 | 0.17 | 18.6735 | 18.8653 | 18.5502 | 0 |
| 1731967200 | 18.7081 | 0.57 | 3.13 | 18.2227 | 18.7386 | 18.1037 | 0 |
| 1731708000 | 18.1399 | -0.27 | -1.48 | 18.1578 | 18.4366 | 18.0845 | 0 |
| 1731621600 | 18.4119 | -0.01 | -0.03 | 18.4366 | 18.6538 | 18.3271 | 0 |
| 1731535200 | 18.4174 | 0.06 | 0.33 | 18.3136 | 18.5275 | 18.0578 | 0 |
| 1731448800 | 18.3569 | 0.02 | 0.13 | 18.3712 | 18.5656 | 18.2998 | 0 |
| 1731362400 | 18.333 | -0.32 | -1.73 | 18.7711 | 18.7943 | 18.2746 | 0 |
| 1731103200 | 18.6557 | -0.42 | -2.19 | 18.8872 | 18.9554 | 18.581 | 0 |
| 1731016800 | 19.0736 | 0.07 | 0.36 | 18.9335 | 19.1791 | 18.7108 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
