DJ Commodity Index Precious Metals TR (DJCIPMT)
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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 392.3187 | 5.43 | 1.40 | 387.6858 | 392.8729 | 386.5305 | 0 |
| 1734645600 | 386.8907 | -7.18 | -1.82 | 389.845 | 391.4992 | 384.6178 | 0 |
| 1734559200 | 394.0667 | -2.18 | -0.55 | 395.3359 | 396.1308 | 393.5333 | 0 |
| 1734472800 | 396.2425 | -0.89 | -0.23 | 395.8173 | 396.2425 | 393.2498 | 0 |
| 1734386400 | 397.1366 | 0.16 | 0.04 | 397.8044 | 398.8403 | 396.4731 | 0 |
| 1734127200 | 396.9764 | -5.92 | -1.47 | 401.6464 | 401.8483 | 396.4221 | 0 |
| 1734040800 | 402.8942 | -7.69 | -1.87 | 411.621 | 411.7221 | 400.932 | 0 |
| 1733954400 | 410.5821 | 4.62 | 1.14 | 407.6839 | 411.8508 | 405.5838 | 0 |
| 1733868000 | 405.9573 | 4.25 | 1.06 | 400.9049 | 406.3593 | 400.9049 | 0 |
| 1733781600 | 401.7057 | 5.77 | 1.46 | 398.0931 | 404.1403 | 397.7954 | 0 |
| 1733522400 | 395.9385 | 0.83 | 0.21 | 396.6382 | 397.7709 | 394.1223 | 0 |
| 1733436000 | 395.1107 | -3.53 | -0.88 | 397.8077 | 399.1099 | 394.4284 | 0 |
| 1733349600 | 398.6365 | 1.92 | 0.48 | 395.9108 | 399.8448 | 394.4277 | 0 |
| 1733263200 | 396.7214 | 2.21 | 0.56 | 396.1251 | 398.2368 | 395.1864 | 0 |
| 1733176800 | 394.5118 | -2.5 | -0.63 | 393.1563 | 396.9809 | 392.681 | 0 |
| 1732917600 | 397.0163 | 2.92 | 0.74 | 398.0341 | 398.7539 | 396.6785 | 0 |
| 1732744800 | 394.0958 | 1.58 | 0.40 | 396.3179 | 397.5352 | 393.534 | 0 |
| 1732658400 | 392.5162 | 0.31 | 0.08 | 391.302 | 395.7765 | 390.9553 | 0 |
| 1732572000 | 392.2067 | -13.2 | -3.26 | 399.4312 | 402.0418 | 391.4697 | 0 |
| 1732312800 | 405.408 | 5.42 | 1.35 | 403.9845 | 405.8103 | 401.7261 | 0 |
| 1732226400 | 399.9902 | 2.9 | 0.73 | 400.2402 | 400.6586 | 398.2667 | 0 |
| 1732140000 | 397.0933 | 1.63 | 0.41 | 393.9375 | 398.5653 | 393.6906 | 0 |
| 1732053600 | 395.4593 | 2.79 | 0.71 | 394.3742 | 397.2088 | 394.2507 | 0 |
| 1731967200 | 392.6719 | 7.02 | 1.82 | 389.3115 | 393.8792 | 388.6466 | 0 |
| 1731708000 | 385.6542 | -0.94 | -0.24 | 385.2919 | 387.8907 | 384.7237 | 0 |
| 1731621600 | 386.5938 | -1.62 | -0.42 | 383.3651 | 387.3974 | 380.7445 | 0 |
| 1731535200 | 388.2106 | -2.25 | -0.58 | 391.591 | 393.953 | 387.494 | 0 |
| 1731448800 | 390.4606 | -2.51 | -0.64 | 390.3709 | 393.0854 | 388.6435 | 0 |
| 1731362400 | 392.969 | -9.54 | -2.37 | 400.8212 | 401.9867 | 391.8051 | 0 |
| 1731103200 | 402.508 | -2.61 | -0.65 | 403.5398 | 406.1894 | 402.2731 | 0 |
| 1731016800 | 405.1211 | 4.65 | 1.16 | 399.5017 | 405.7627 | 398.6391 | 0 |
| 1730930400 | 400.4675 | -12.11 | -2.93 | 410.2295 | 410.6931 | 397.6766 | 0 |
| 1730844000 | 412.5726 | 0.82 | 0.20 | 411.5333 | 414.2517 | 411.5248 | 0 |
| 1730757600 | 411.7477 | 0.46 | 0.11 | 411.856 | 413.789 | 410.6019 | 0 |
| 1730494800 | 411.2858 | -1.01 | -0.25 | 413.446 | 415.9835 | 411.271 | 0 |
| 1730408400 | 412.2971 | -8.78 | -2.08 | 419.7648 | 420.0136 | 410.9955 | 0 |
| 1730322000 | 421.0753 | 1.31 | 0.31 | 421.5692 | 421.7882 | 417.9066 | 0 |
| 1730235600 | 419.7681 | 4.19 | 1.01 | 417.0931 | 420.566 | 415.8811 | 0 |
| 1730149200 | 415.5815 | 0.89 | 0.21 | 414.0862 | 416.1517 | 412.5098 | 0 |
| 1729890000 | 414.6943 | 0.48 | 0.12 | 412.7333 | 415.5277 | 410.4265 | 0 |
| 1729803600 | 414.2173 | 2.99 | 0.73 | 415.0156 | 416.2497 | 411.9663 | 0 |
| 1729717200 | 411.2262 | -6.87 | -1.64 | 418.2637 | 419.1424 | 410.2404 | 0 |
| 1729630800 | 418.0921 | 5.56 | 1.35 | 414.8777 | 418.0921 | 414.3359 | 0 |
| 1729544400 | 412.536 | 2.26 | 0.55 | 413.3483 | 415.8582 | 411.3181 | 0 |
| 1729285200 | 410.2713 | 5.82 | 1.44 | 406.9042 | 410.9217 | 406.3466 | 0 |
| 1729198800 | 404.4467 | 1.74 | 0.43 | 402.8802 | 405.796 | 402.2084 | 0 |
| 1729112400 | 402.7027 | 1.87 | 0.47 | 402.742 | 404.7433 | 401.305 | 0 |
| 1729026000 | 400.8352 | 2.79 | 0.70 | 398.5026 | 401.5957 | 397.3189 | 0 |
| 1728939600 | 398.0442 | -1.95 | -0.49 | 400.043 | 400.6421 | 397.3931 | 0 |
| 1728680400 | 399.9929 | 5.22 | 1.32 | 397.1639 | 400.4966 | 396.2336 | 0 |
| 1728594000 | 394.7711 | 3.32 | 0.85 | 392.313 | 395.4494 | 390.8092 | 0 |
| 1728507600 | 391.4502 | -0.77 | -0.20 | 392.507 | 393.8277 | 390.7352 | 0 |
| 1728421200 | 392.2156 | -7.19 | -1.80 | 396.3472 | 399.1536 | 390.434 | 0 |
| 1728334800 | 399.4012 | -0.96 | -0.24 | 399.3627 | 401.2426 | 397.3298 | 0 |
| 1728075600 | 400.3607 | -0.82 | -0.20 | 401.8882 | 404.6354 | 396.8487 | 0 |
| 1727989200 | 401.1809 | 1.6 | 0.40 | 398.7409 | 401.949 | 397.7948 | 0 |
| 1727902800 | 399.583 | -1.03 | -0.26 | 399.4076 | 402.5695 | 398.0636 | 0 |
| 1727816400 | 400.6151 | 3.78 | 0.95 | 397.6775 | 402.5525 | 397.5498 | 0 |
| 1727730000 | 396.8327 | -1.59 | -0.40 | 400.3396 | 400.3423 | 395.1682 | 0 |
| 1727470800 | 398.4216 | -4.42 | -1.10 | 401.1147 | 403.6484 | 398.1332 | 0 |
| 1727384400 | 402.843 | 1.52 | 0.38 | 401.581 | 406.0857 | 400.2802 | 0 |
| 1727298000 | 401.3194 | 0.74 | 0.18 | 400.0866 | 402.8913 | 399.3186 | 0 |
| 1727211600 | 400.5811 | 5.8 | 1.47 | 394.8419 | 401.2929 | 394.1511 | 0 |
| 1727125200 | 394.7801 | 0.17 | 0.04 | 393.2838 | 396.1237 | 392.3087 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
