DJ Commodity Index Softs TR (DJCISFT)
DOWI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1739311200 | 177.1453 | -1.03 | -0.58 | 178.5057 | 180.0934 | 176.5418 | 0 |
| 1739224800 | 178.1723 | 4.12 | 2.37 | 174.5434 | 178.6405 | 174.3582 | 0 |
| 1738965600 | 174.0507 | -1.41 | -0.80 | 175.1423 | 176.7224 | 173.0479 | 0 |
| 1738879200 | 175.4584 | 0.02 | 0.01 | 175.3399 | 177.587 | 174.2498 | 0 |
| 1738792800 | 175.4385 | 1.38 | 0.79 | 174.3712 | 175.9705 | 172.9438 | 0 |
| 1738706400 | 174.0632 | 1.68 | 0.98 | 172.5238 | 174.5831 | 172.4926 | 0 |
| 1738620000 | 172.3818 | 0.44 | 0.26 | 171.8652 | 173.8769 | 170.7727 | 0 |
| 1738360800 | 171.9373 | -0.33 | -0.19 | 172.2135 | 172.4256 | 169.0759 | 0 |
| 1738274400 | 172.2679 | -0.29 | -0.17 | 172.5312 | 172.9592 | 170.7531 | 0 |
| 1738188000 | 172.557 | 2.95 | 1.74 | 169.8348 | 172.868 | 169.8077 | 0 |
| 1738101600 | 169.6061 | 1.49 | 0.89 | 167.8178 | 169.9425 | 167.2912 | 0 |
| 1738015200 | 168.1164 | 0.08 | 0.05 | 168.4185 | 170.4319 | 167.7798 | 0 |
| 1737756000 | 168.0339 | 1.7 | 1.02 | 166.6695 | 168.9518 | 166.57329 | 0 |
| 1737669600 | 166.336 | 2.62 | 1.60 | 164.6424 | 166.7691 | 164.6194 | 0 |
| 1737583200 | 163.7139 | 2.45 | 1.52 | 161.0197 | 165.0423 | 160.8521 | 0 |
| 1737496800 | 161.26589 | -0.08 | -0.05 | 161.0367 | 163.42599 | 160.92429 | 0 |
| 1737151200 | 161.3443 | 1.74 | 1.09 | 159.7155 | 161.43719 | 159.1498 | 0 |
| 1737064800 | 159.6062 | -0.67 | -0.42 | 160.4555 | 161.30009 | 159.5444 | 0 |
| 1736978400 | 160.27789 | 0.41 | 0.26 | 159.6767 | 161.3261 | 159.30779 | 0 |
| 1736892000 | 159.8662 | -2.29 | -1.41 | 162.1653 | 162.6334 | 159.47829 | 0 |
| 1736805600 | 162.1592 | 0.79 | 0.49 | 161.2412 | 162.91579 | 160.784 | 0 |
| 1736546400 | 161.3657 | 1.03 | 0.64 | 161.8058 | 162.9718 | 161.1018 | 0 |
| 1736373600 | 160.3393 | -3.22 | -1.97 | 163.5884 | 163.7412 | 160.0704 | 0 |
| 1736287200 | 163.5582 | 0.22 | 0.14 | 163.4764 | 164.99959 | 162.9871 | 0 |
| 1736200800 | 163.3338 | -0.28 | -0.17 | 163.7245 | 166.9595 | 162.6078 | 0 |
| 1735941600 | 163.6107 | -1.55 | -0.94 | 164.9393 | 165.0294 | 162.8158 | 0 |
| 1735855200 | 165.1561 | 1.21 | 0.74 | 164.1978 | 166.4742 | 163.52099 | 0 |
| 1735682400 | 163.9456 | 0.53 | 0.32 | 163.51929 | 164.1605 | 161.483 | 0 |
| 1735596000 | 163.4146 | 2.5 | 1.55 | 160.8568 | 163.7989 | 160.3848 | 0 |
| 1735336800 | 160.9148 | -2.26 | -1.39 | 163.0899 | 163.3887 | 160.0718 | 0 |
| 1735250400 | 163.1761 | -3.54 | -2.12 | 166.7264 | 167.1177 | 162.4614 | 0 |
| 1735077600 | 166.7156 | 0.28 | 0.17 | 166.3734 | 167.38229 | 164.9653 | 0 |
| 1734991200 | 166.4341 | 0.56 | 0.34 | 166.7105 | 167.75219 | 165.69309 | 0 |
| 1734732000 | 165.8707 | 0.21 | 0.13 | 165.9165 | 166.8171 | 163.6005 | 0 |
| 1734645600 | 165.65719 | -3.97 | -2.34 | 168.7354 | 170.2815 | 164.6875 | 0 |
| 1734559200 | 169.6295 | 3.2 | 1.92 | 166.37299 | 169.8226 | 166.19909 | 0 |
| 1734472800 | 166.4262 | -2.88 | -1.70 | 169.332 | 169.332 | 165.3859 | 0 |
| 1734386400 | 169.3101 | 2.63 | 1.58 | 166.8067 | 169.7884 | 166.4698 | 0 |
| 1734127200 | 166.6759 | 0.1 | 0.06 | 166.2602 | 167.30019 | 164.7249 | 0 |
| 1734040800 | 166.57329 | -0.14 | -0.08 | 166.8308 | 167.73759 | 165.5035 | 0 |
| 1733954400 | 166.71449 | -1.6 | -0.95 | 168.2142 | 168.5089 | 164.60499 | 0 |
| 1733868000 | 168.3123 | 0.92 | 0.55 | 167.2541 | 170.898 | 166.6784 | 0 |
| 1733781600 | 167.3913 | -0.02 | -0.01 | 167.3996 | 169.7806 | 165.4126 | 0 |
| 1733522400 | 167.4088 | 4.21 | 2.58 | 163.2785 | 167.5559 | 163.1715 | 0 |
| 1733436000 | 163.1976 | 3.15 | 1.97 | 159.92689 | 163.9267 | 159.713 | 0 |
| 1733349600 | 160.0437 | 2.55 | 1.62 | 157.441 | 160.2073 | 156.97819 | 0 |
| 1733263200 | 157.4931 | -0.68 | -0.43 | 158.34979 | 159.7483 | 157.2823 | 0 |
| 1733176800 | 158.17429 | -4.5 | -2.77 | 162.5307 | 162.64169 | 157.2383 | 0 |
| 1732917600 | 162.675 | -1.01 | -0.62 | 163.5257 | 165.6738 | 162.1562 | 0 |
| 1732744800 | 163.6841 | 2.53 | 1.57 | 161.4159 | 164.2159 | 161.3945 | 0 |
| 1732658400 | 161.1574 | 2.45 | 1.55 | 158.5539 | 161.6907 | 158.483 | 0 |
| 1732572000 | 158.7027 | 0.17 | 0.11 | 158.823 | 160.5886 | 158.327 | 0 |
| 1732312800 | 158.5282 | 2.74 | 1.76 | 155.7238 | 159.7512 | 154.7114 | 0 |
| 1732226400 | 155.7868 | 0.6 | 0.38 | 155.185 | 156.3467 | 154.66999 | 0 |
| 1732140000 | 155.1912 | 1.57 | 1.02 | 153.6218 | 155.5663 | 153.5791 | 0 |
| 1732053600 | 153.6259 | 0.26 | 0.17 | 153.3185 | 154.0569 | 152.16309 | 0 |
| 1731967200 | 153.36869 | 0.63 | 0.41 | 153.0984 | 155.2765 | 152.1216 | 0 |
| 1731708000 | 152.7388 | 0.2 | 0.13 | 152.3657 | 154.0691 | 151.7732 | 0 |
| 1731621600 | 152.5369 | 3.91 | 2.63 | 148.67679 | 154.4045 | 148.4271 | 0 |
| 1731535200 | 148.6303 | 2.24 | 1.53 | 146.3696 | 148.8433 | 146.3056 | 0 |
| 1731448800 | 146.3903 | 2.67 | 1.86 | 143.7089 | 147.45169 | 143.3878 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
