DJ Commodity Index Silver TR (DJCISIT)
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 |
|---|---|---|---|---|---|---|---|
| 1737496800 | 495.4948 | 6.36 | 1.30 | 488.5854 | 495.5733 | 486.4654 | 0 |
| 1737151200 | 489.1396 | -7.48 | -1.51 | 492.2003 | 493.9269 | 485.2942 | 0 |
| 1737064800 | 496.615 | 2.18 | 0.44 | 499.5184 | 501.951 | 496.4581 | 0 |
| 1736978400 | 494.438 | 16.77 | 3.51 | 481.6488 | 495.6933 | 480.2365 | 0 |
| 1736892000 | 477.6694 | 2.02 | 0.42 | 477.6694 | 479.8661 | 474.1391 | 0 |
| 1736805600 | 475.652 | -14.97 | -3.05 | 489.85 | 491.1836 | 474.3185 | 0 |
| 1736546400 | 490.6185 | 8.9 | 1.85 | 489.6775 | 499.3225 | 481.8361 | 0 |
| 1736373600 | 481.7229 | 1.31 | 0.27 | 480.7821 | 486.6619 | 478.0383 | 0 |
| 1736287200 | 480.4121 | 1.78 | 0.37 | 482.4502 | 486.4479 | 479.6282 | 0 |
| 1736200800 | 478.6314 | 6.99 | 1.48 | 472.9881 | 485.2151 | 472.126 | 0 |
| 1735941600 | 471.6453 | 3.19 | 0.68 | 470.4701 | 476.0329 | 470.3917 | 0 |
| 1735855200 | 468.456 | 10.37 | 2.26 | 464.2256 | 470.7279 | 463.5205 | 0 |
| 1735682400 | 458.085 | -2.84 | -0.62 | 460.2781 | 461.8445 | 457.5368 | 0 |
| 1735596000 | 460.9285 | -9 | -1.91 | 468.9165 | 470.8743 | 458.5791 | 0 |
| 1735336800 | 469.9242 | -4.95 | -1.04 | 474.3865 | 474.6213 | 468.1237 | 0 |
| 1735250400 | 474.8783 | 1.68 | 0.35 | 473.1562 | 477.2266 | 472.1386 | 0 |
| 1735077600 | 473.2007 | 0.29 | 0.06 | 474.2963 | 474.6093 | 471.3225 | 0 |
| 1734991200 | 472.9099 | 1.89 | 0.40 | 472.5969 | 474.4749 | 469.467 | 0 |
| 1734732000 | 471.0207 | 9.52 | 2.06 | 460.6956 | 471.099 | 456.8628 | 0 |
| 1734645600 | 461.5013 | -19.1 | -3.98 | 468.9313 | 471.3558 | 456.0265 | 0 |
| 1734559200 | 480.6059 | -4.4 | -0.91 | 482.4045 | 484.0468 | 478.7291 | 0 |
| 1734472800 | 485.0058 | -1.04 | -0.21 | 482.6601 | 485.084 | 478.8287 | 0 |
| 1734386400 | 486.0428 | 0.88 | 0.18 | 486.9028 | 488.5446 | 484.3228 | 0 |
| 1734127200 | 485.1643 | -10.57 | -2.13 | 490.4788 | 491.1822 | 480.7877 | 0 |
| 1734040800 | 495.7337 | -17.44 | -3.40 | 520.193 | 520.7401 | 492.4517 | 0 |
| 1733954400 | 513.1765 | 1.55 | 0.30 | 510.2855 | 517.8647 | 507.5508 | 0 |
| 1733868000 | 511.6306 | 2.8 | 0.55 | 505.3805 | 512.4899 | 505.3805 | 0 |
| 1733781600 | 508.8351 | 15.96 | 3.24 | 497.2738 | 514.77189 | 496.8051 | 0 |
| 1733522400 | 492.8737 | -0.41 | -0.08 | 496.1534 | 497.8713 | 489.2816 | 0 |
| 1733436000 | 493.2816 | -4.39 | -0.88 | 496.1705 | 498.669 | 492.1885 | 0 |
| 1733349600 | 497.6708 | 6.15 | 1.25 | 489.942 | 500.7155 | 485.1018 | 0 |
| 1733263200 | 491.521 | 9.66 | 2.00 | 489.4134 | 492.6919 | 486.9936 | 0 |
| 1733176800 | 481.8605 | -2.63 | -0.54 | 478.1142 | 485.9972 | 477.2556 | 0 |
| 1732917600 | 484.4911 | 7.61 | 1.60 | 485.9735 | 489.3284 | 483.8669 | 0 |
| 1732744800 | 476.8834 | -4.07 | -0.85 | 484.7616 | 485.2296 | 475.1674 | 0 |
| 1732658400 | 480.9582 | 1.7 | 0.35 | 478.7744 | 486.1837 | 477.9165 | 0 |
| 1732572000 | 479.2613 | -15.57 | -3.15 | 487.0595 | 489.0871 | 476.376 | 0 |
| 1732312800 | 494.8304 | 5.36 | 1.10 | 496.1556 | 497.4028 | 490.2311 | 0 |
| 1732226400 | 489.4691 | -0.17 | -0.04 | 495.5488 | 495.6267 | 485.572 | 0 |
| 1732140000 | 489.6425 | -4.62 | -0.93 | 490.3439 | 494.942 | 488.1618 | 0 |
| 1732053600 | 494.2575 | 2.32 | 0.47 | 494.803 | 499.3226 | 491.8419 | 0 |
| 1731967200 | 491.937 | 11.48 | 2.39 | 486.483 | 495.2874 | 484.9247 | 0 |
| 1731708000 | 480.4613 | -2.43 | -0.50 | 479.994 | 487.8605 | 478.9036 | 0 |
| 1731621600 | 482.8941 | -1.47 | -0.30 | 472.7702 | 483.7508 | 470.1224 | 0 |
| 1731535200 | 484.3673 | -1.64 | -0.34 | 488.084 | 492.8782 | 482.2123 | 0 |
| 1731448800 | 486.0072 | 1.05 | 0.22 | 481.3256 | 487.432 | 478.5542 | 0 |
| 1731362400 | 484.9589 | -10.1 | -2.04 | 495.9322 | 499.7156 | 481.9448 | 0 |
| 1731103200 | 495.06 | -7.59 | -1.51 | 498.3174 | 504.3443 | 494.8554 | 0 |
| 1731016800 | 502.6517 | 8.03 | 1.62 | 493.2641 | 504.8605 | 491.213 | 0 |
| 1730930400 | 494.6227 | -22.1 | -4.28 | 510.7136 | 512.7644 | 488.2337 | 0 |
| 1730844000 | 516.72299 | 1.88 | 0.36 | 514.5936 | 521.3762 | 514.5936 | 0 |
| 1730757600 | 514.8452 | 1.38 | 0.27 | 517.1321 | 520.5229 | 511.5332 | 0 |
| 1730494800 | 513.4691 | -3.64 | -0.70 | 516.6222 | 524.2685 | 513.4691 | 0 |
| 1730408400 | 517.1092 | -19.48 | -3.63 | 533.4243 | 534.0549 | 514.8235 | 0 |
| 1730322000 | 536.58849 | -6.95 | -1.28 | 542.8931 | 543.2084 | 529.1807 | 0 |
| 1730235600 | 543.5342 | 8.26 | 1.54 | 537.782 | 547.2377 | 535.1029 | 0 |
| 1730149200 | 535.2721 | 2.96 | 0.56 | 531.5691 | 538.26599 | 527.47209 | 0 |
| 1729890000 | 532.3132 | -1.04 | -0.19 | 529.7142 | 538.6926 | 523.96489 | 0 |
| 1729803600 | 533.3486 | 1.25 | 0.23 | 541.6959 | 543.03459 | 526.57629 | 0 |
| 1729717200 | 532.10029 | -20.01 | -3.62 | 548.7927 | 550.0525 | 529.50199 | 0 |
| 1729630800 | 552.10889 | 16.99 | 3.18 | 541.3232 | 552.1876 | 540.6146 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
