DJ Commodity Index Energy TR (DJCIENT)
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 |
|---|---|---|---|---|---|---|---|
| 1741039200 | 26.4844 | -0.24 | -0.91 | 26.6417 | 26.9267 | 26.2996 | 0 |
| 1740780000 | 26.728 | -0.25 | -0.91 | 26.8138 | 26.8792 | 26.5766 | 0 |
| 1740693600 | 26.974 | 0.46 | 1.75 | 26.5785 | 27.0661 | 26.5514 | 0 |
| 1740607200 | 26.5101 | -0.25 | -0.94 | 26.8209 | 26.8445 | 26.3865 | 0 |
| 1740520800 | 26.7614 | -0.47 | -1.72 | 27.3496 | 27.3563 | 26.6131 | 0 |
| 1740434400 | 27.2303 | -0.05 | -0.18 | 27.1259 | 27.2892 | 27.0584 | 0 |
| 1740175200 | 27.2784 | -0.67 | -2.39 | 27.8812 | 27.8997 | 27.2475 | 0 |
| 1740088800 | 27.9454 | 0.08 | 0.27 | 27.8339 | 28.0821 | 27.7344 | 0 |
| 1740002400 | 27.869 | 0.28 | 1.02 | 27.7809 | 28.0401 | 27.6887 | 0 |
| 1739916000 | 27.5872 | 0.47 | 1.73 | 27.2753 | 27.608 | 27.1533 | 0 |
| 1739570400 | 27.1177 | -0.06 | -0.22 | 27.3305 | 27.4968 | 27.0974 | 0 |
| 1739484000 | 27.1777 | -0.02 | -0.09 | 27.0535 | 27.2483 | 26.8631 | 0 |
| 1739397600 | 27.2017 | -0.56 | -2.02 | 27.5482 | 27.6004 | 27.1838 | 0 |
| 1739311200 | 27.7617 | 0.45 | 1.63 | 27.5492 | 27.8005 | 27.4987 | 0 |
| 1739224800 | 27.3155 | 0.5 | 1.87 | 27.0854 | 27.3666 | 27.0147 | 0 |
| 1738965600 | 26.8131 | 0.14 | 0.53 | 26.9528 | 26.9645 | 26.7204 | 0 |
| 1738879200 | 26.672 | -0.08 | -0.31 | 26.7911 | 26.9632 | 26.5695 | 0 |
| 1738792800 | 26.7538 | -0.41 | -1.50 | 27.1028 | 27.1064 | 26.6541 | 0 |
| 1738706400 | 27.162 | -0.17 | -0.62 | 26.9055 | 27.3759 | 26.4917 | 0 |
| 1738620000 | 27.3315 | 0.46 | 1.70 | 27.5849 | 27.7916 | 26.9248 | 0 |
| 1738360800 | 26.8734 | -0.09 | -0.35 | 27.0251 | 27.1312 | 26.6717 | 0 |
| 1738274400 | 26.968 | -0.03 | -0.11 | 26.851 | 27.2335 | 26.7312 | 0 |
| 1738188000 | 26.9989 | -0.16 | -0.59 | 27.2023 | 27.2381 | 26.8373 | 0 |
| 1738101600 | 27.1584 | 0.05 | 0.19 | 27.2325 | 27.397 | 26.9498 | 0 |
| 1738015200 | 27.107 | -0.6 | -2.18 | 27.5061 | 27.6831 | 26.8597 | 0 |
| 1737756000 | 27.71 | 0.03 | 0.10 | 27.691 | 27.861 | 27.5087 | 0 |
| 1737669600 | 27.6815 | -0.25 | -0.89 | 27.9554 | 28.165 | 27.5727 | 0 |
| 1737583200 | 27.9305 | -0.13 | -0.47 | 27.9563 | 28.2266 | 27.8428 | 0 |
| 1737496800 | 28.0624 | -0.5 | -1.75 | 28.2726 | 28.31 | 27.8126 | 0 |
| 1737151200 | 28.5617 | -0.29 | -1.00 | 28.9133 | 28.9932 | 28.4918 | 0 |
| 1737064800 | 28.8513 | -0.27 | -0.92 | 29.0055 | 29.0229 | 28.4549 | 0 |
| 1736978400 | 29.1182 | 0.88 | 3.11 | 28.3408 | 29.1218 | 28.1771 | 0 |
| 1736892000 | 28.2388 | -0.24 | -0.85 | 28.2937 | 28.4753 | 28.0947 | 0 |
| 1736805600 | 28.482 | 0.5 | 1.77 | 28.6095 | 28.7413 | 28.2309 | 0 |
| 1736546400 | 27.9861 | 1.28 | 4.79 | 27.3017 | 28.3158 | 27.2801 | 0 |
| 1736373600 | 26.7076 | -0.12 | -0.43 | 27.0733 | 27.1942 | 26.5658 | 0 |
| 1736287200 | 26.8233 | 0.02 | 0.06 | 26.6069 | 26.9556 | 26.5469 | 0 |
| 1736200800 | 26.8059 | 0.14 | 0.52 | 26.7419 | 27.1735 | 26.6678 | 0 |
| 1735941600 | 26.6671 | -0.05 | -0.17 | 26.6351 | 26.7553 | 26.4541 | 0 |
| 1735855200 | 26.7123 | 0.45 | 1.70 | 26.2623 | 26.9493 | 26.247 | 0 |
| 1735682400 | 26.2652 | 0.04 | 0.16 | 26.229 | 26.3318 | 26.0222 | 0 |
| 1735596000 | 26.2232 | 0.6 | 2.34 | 25.9059 | 26.4953 | 25.8095 | 0 |
| 1735336800 | 25.6238 | 0.34 | 1.36 | 25.4432 | 25.7037 | 25.3952 | 0 |
| 1735250400 | 25.281 | -0.29 | -1.14 | 25.6057 | 25.6878 | 25.2189 | 0 |
| 1735077600 | 25.5716 | 0.32 | 1.27 | 25.4048 | 25.6752 | 25.3427 | 0 |
| 1734991200 | 25.2501 | -0.07 | -0.26 | 25.4691 | 25.5664 | 24.998 | 0 |
| 1734732000 | 25.316 | 0.12 | 0.47 | 25.1435 | 25.4327 | 24.9524 | 0 |
| 1734645600 | 25.1976 | -0.08 | -0.31 | 25.1617 | 25.5211 | 25.1507 | 0 |
| 1734559200 | 25.2757 | 0.1 | 0.38 | 25.2957 | 25.5761 | 25.2624 | 0 |
| 1734472800 | 25.1802 | -0.15 | -0.60 | 25.2348 | 25.2589 | 24.8239 | 0 |
| 1734386400 | 25.3327 | -0.24 | -0.92 | 25.4314 | 25.5174 | 25.2762 | 0 |
| 1734127200 | 25.5687 | 0.25 | 1.00 | 25.3572 | 25.61 | 25.2924 | 0 |
| 1734040800 | 25.3152 | 0.02 | 0.07 | 25.344 | 25.4181 | 24.9612 | 0 |
| 1733954400 | 25.2975 | 0.62 | 2.52 | 24.773 | 25.3215 | 24.7587 | 0 |
| 1733868000 | 24.6763 | 0.04 | 0.16 | 24.6077 | 24.8229 | 24.4326 | 0 |
| 1733781600 | 24.6368 | 0.47 | 1.94 | 24.6115 | 24.8063 | 24.5309 | 0 |
| 1733522400 | 24.1689 | -0.39 | -1.59 | 24.4725 | 24.4954 | 24.0879 | 0 |
| 1733436000 | 24.5599 | -0.05 | -0.21 | 24.6302 | 24.7941 | 24.4094 | 0 |
| 1733349600 | 24.6109 | -0.38 | -1.51 | 25.0069 | 25.1503 | 24.5554 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
