DJ Commodity Index Precious Metals ER (DJCIPMP)
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 |
|---|---|---|---|---|---|---|---|
| 1740002400 | 321.9513 | -1.34 | -0.42 | 324.0901 | 324.7994 | 321.1203 | 0 |
| 1739916000 | 323.2945 | 5.78 | 1.82 | 320.1695 | 323.52159 | 319.9759 | 0 |
| 1739570400 | 317.51639 | -4.54 | -1.41 | 325.39839 | 325.9613 | 317.3605 | 0 |
| 1739484000 | 322.0561 | 1.53 | 0.48 | 321.5133 | 322.6532 | 320.6608 | 0 |
| 1739397600 | 320.5297 | 0.16 | 0.05 | 318.613 | 321.3949 | 315.39389 | 0 |
| 1739311200 | 320.374 | -0.23 | -0.07 | 320.646 | 320.74169 | 316.7754 | 0 |
| 1739224800 | 320.60379 | 4.78 | 1.51 | 319.54719 | 321.2097 | 319.18689 | 0 |
| 1738965600 | 315.8238 | 0.1 | 0.03 | 316.64729 | 319.4603 | 315.1647 | 0 |
| 1738879200 | 315.7277 | -1.35 | -0.43 | 314.5838 | 317.1438 | 312.85789 | 0 |
| 1738792800 | 317.07889 | 0.96 | 0.30 | 317.4516 | 318.89299 | 315.8383 | 0 |
| 1738706400 | 316.1205 | 2.53 | 0.81 | 312.241 | 316.193 | 311.4549 | 0 |
| 1738620000 | 313.5906 | 1.88 | 0.60 | 310.607 | 315.075 | 310.1388 | 0 |
| 1738360800 | 311.7089 | -0.76 | -0.24 | 312.8456 | 314.5906 | 310.8724 | 0 |
| 1738274400 | 312.466 | 6.74 | 2.20 | 308.2671 | 313.5525 | 307.8417 | 0 |
| 1738188000 | 305.7249 | 0.23 | 0.08 | 305.70639 | 307.0902 | 304.8983 | 0 |
| 1738101600 | 305.4913 | 3.48 | 1.15 | 301.6717 | 305.4991 | 301.4577 | 0 |
| 1738015200 | 302.01459 | -4.78 | -1.56 | 304.0468 | 306.1539 | 300.7104 | 0 |
| 1737756000 | 306.7984 | 2.06 | 0.67 | 306.7509 | 308.6511 | 306.4272 | 0 |
| 1737669600 | 304.7428 | -1.48 | -0.48 | 304.9041 | 305.0264 | 302.178 | 0 |
| 1737583200 | 306.2272 | 0.69 | 0.23 | 305.842 | 306.838 | 304.7595 | 0 |
| 1737496800 | 305.5397 | 1.83 | 0.60 | 302.5629 | 305.6103 | 301.3374 | 0 |
| 1737151200 | 303.7096 | -0.64 | -0.21 | 303.0791 | 304.8723 | 301.9352 | 0 |
| 1737064800 | 304.3475 | 3.16 | 1.05 | 303.1437 | 305.5517 | 302.4295 | 0 |
| 1736978400 | 301.1883 | 4.27 | 1.44 | 298.65589 | 301.6046 | 298.4729 | 0 |
| 1736892000 | 296.91719 | -1.4 | -0.47 | 296.7065 | 297.0496 | 295.9441 | 0 |
| 1736805600 | 298.3176 | -2 | -0.67 | 300.9664 | 301.2289 | 296.3105 | 0 |
| 1736546400 | 300.322 | 3.82 | 1.29 | 299.7552 | 302.2352 | 297.8299 | 0 |
| 1736373600 | 296.5042 | 1.21 | 0.41 | 295.3788 | 297.9653 | 294.9685 | 0 |
| 1736287200 | 295.2937 | 1.74 | 0.59 | 294.7871 | 297.2591 | 294.37259 | 0 |
| 1736200800 | 293.54969 | -0.14 | -0.05 | 292.5434 | 295.6984 | 291.0124 | 0 |
| 1735941600 | 293.68759 | -0.86 | -0.29 | 294.5817 | 295.4664 | 293.3078 | 0 |
| 1735855200 | 294.54719 | 3.79 | 1.30 | 291.807 | 295.1952 | 291.5473 | 0 |
| 1735682400 | 290.7533 | 1.71 | 0.59 | 289.663 | 291.0829 | 288.7011 | 0 |
| 1735596000 | 289.041 | -2.54 | -0.87 | 290.83229 | 291.74759 | 288 | 0 |
| 1735336800 | 291.5767 | -2.32 | -0.79 | 293.0396 | 293.1546 | 290.7798 | 0 |
| 1735250400 | 293.8976 | 1.93 | 0.66 | 292.68079 | 294.3626 | 292.3479 | 0 |
| 1735077600 | 291.9674 | 0.67 | 0.23 | 291.9583 | 292.2382 | 291.02409 | 0 |
| 1734991200 | 291.2945 | -1.63 | -0.56 | 292.8825 | 293.20319 | 290.7806 | 0 |
| 1734732000 | 292.9233 | 4.02 | 1.39 | 289.44549 | 293.3371 | 288.60109 | 0 |
| 1734645600 | 288.9044 | -5.39 | -1.83 | 291.074 | 292.34609 | 287.2069 | 0 |
| 1734559200 | 294.2985 | -1.66 | -0.56 | 295.2281 | 295.8402 | 293.89999 | 0 |
| 1734472800 | 295.9588 | -0.7 | -0.24 | 295.6136 | 295.9588 | 293.7232 | 0 |
| 1734386400 | 296.6619 | 0.01 | 0.00 | 297.1241 | 297.9347 | 296.1662 | 0 |
| 1734127200 | 296.64909 | -4.46 | -1.48 | 300.1834 | 300.2901 | 296.2348 | 0 |
| 1734040800 | 301.10789 | -5.78 | -1.88 | 307.6308 | 307.7063 | 299.6412 | 0 |
| 1733954400 | 306.8911 | 3.42 | 1.13 | 304.7046 | 307.8396 | 303.1547 | 0 |
| 1733868000 | 303.4703 | 3.14 | 1.05 | 299.693 | 303.7709 | 299.693 | 0 |
| 1733781600 | 300.3277 | 4.2 | 1.42 | 297.6266 | 302.14819 | 297.4039 | 0 |
| 1733522400 | 296.1247 | 0.58 | 0.20 | 296.648 | 297.4953 | 294.7661 | 0 |
| 1733436000 | 295.5418 | -2.67 | -0.90 | 297.5578 | 298.53359 | 295.0314 | 0 |
| 1733349600 | 298.216 | 1.4 | 0.47 | 296.1767 | 299.12009 | 295.0671 | 0 |
| 1733263200 | 296.8197 | 1.62 | 0.55 | 296.37349 | 297.9536 | 295.6711 | 0 |
| 1733176800 | 295.2025 | -1.98 | -0.67 | 294.1628 | 297.0503 | 293.8324 | 0 |
| 1732917600 | 297.18669 | 2.11 | 0.72 | 297.9045 | 298.4875 | 296.9338 | 0 |
| 1732744800 | 295.07299 | 1.15 | 0.39 | 296.6949 | 297.6485 | 294.6523 | 0 |
| 1732658400 | 293.9264 | 0.2 | 0.07 | 293.0171 | 296.3681 | 292.7574 | 0 |
| 1732572000 | 293.7308 | -10 | -3.29 | 299.142 | 301.0975 | 293.1788 | 0 |
| 1732312800 | 303.7312 | 4.02 | 1.34 | 302.67219 | 304.03269 | 300.9725 | 0 |
| 1732226400 | 299.7087 | 2.13 | 0.72 | 299.9236 | 300.2096 | 298.4171 | 0 |
| 1732140000 | 297.57459 | 1.19 | 0.40 | 295.20729 | 298.6778 | 295.0243 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
