DJ Commodity Index Silver TR (DJCISIT)
DOWI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1725656400 | 441.3709 | -14.26 | -3.13 | 457.1011 | 461.2489 | 438.4753 | 0 |
| 1725570000 | 455.6292 | 9.37 | 2.10 | 448.978 | 462.2021 | 448.7432 | 0 |
| 1725483600 | 446.2555 | 2.25 | 0.51 | 441.7176 | 449.2285 | 439.9964 | 0 |
| 1725397200 | 444.0032 | -12.42 | -2.72 | 451.5912 | 451.9041 | 439.466 | 0 |
| 1725051600 | 456.4217 | -12.29 | -2.62 | 467.3674 | 469.1656 | 454.858 | 0 |
| 1724965200 | 468.7094 | 4.6 | 0.99 | 469.2566 | 470.4292 | 462.8464 | 0 |
| 1724878800 | 464.1108 | -12.28 | -2.58 | 468.4878 | 469.8166 | 461.297 | 0 |
| 1724792400 | 476.3939 | 0.54 | 0.11 | 474.6746 | 476.941 | 471.4704 | 0 |
| 1724706000 | 475.8587 | 2.62 | 0.55 | 476.7964 | 479.375 | 471.8736 | 0 |
| 1724446800 | 473.2358 | 12.17 | 2.64 | 464.7221 | 474.173 | 463.16 | 0 |
| 1724360400 | 461.064 | -6.26 | -1.34 | 466.2184 | 470.6698 | 457.8621 | 0 |
| 1724274000 | 467.3238 | -0.01 | -0.00 | 468.5731 | 470.7595 | 463.5757 | 0 |
| 1724187600 | 467.3358 | 2.95 | 0.64 | 467.8823 | 475.6115 | 464.9155 | 0 |
| 1724101200 | 464.3814 | 7.92 | 1.74 | 461.7273 | 467.582 | 457.3558 | 0 |
| 1723842000 | 456.459 | 7.71 | 1.72 | 446.3932 | 457.2393 | 444.9107 | 0 |
| 1723755600 | 448.7485 | 15.9 | 3.67 | 444.2234 | 452.3374 | 440.4005 | 0 |
| 1723669200 | 432.8493 | -6.26 | -1.43 | 442.7563 | 444.6285 | 431.2892 | 0 |
| 1723582800 | 439.11 | -4.23 | -0.95 | 440.9873 | 441.9572 | 435.4494 | 0 |
| 1723496400 | 443.3373 | 7.36 | 1.69 | 441.0942 | 444.0902 | 436.7334 | 0 |
| 1723237200 | 435.979 | -0.98 | -0.22 | 437.7872 | 438.542 | 432.3153 | 0 |
| 1723150800 | 436.959 | 11.69 | 2.75 | 424.787 | 437.8262 | 424.1563 | 0 |
| 1723064400 | 425.2668 | -5 | -1.16 | 426.9268 | 430.8793 | 424.3182 | 0 |
| 1722978000 | 430.2649 | 0.69 | 0.16 | 427.6566 | 432.478 | 422.9144 | 0 |
| 1722891600 | 429.5717 | -20.35 | -4.52 | 450.0395 | 450.7507 | 420.4046 | 0 |
| 1722632400 | 449.9242 | 1.41 | 0.31 | 458.2974 | 463.6688 | 443.3679 | 0 |
| 1722546000 | 448.5168 | -6.73 | -1.48 | 459.0212 | 462.4174 | 448.4378 | 0 |
| 1722459600 | 455.2436 | 5.67 | 1.26 | 453.5852 | 458.4813 | 451.9269 | 0 |
| 1722373200 | 449.5721 | 8.91 | 2.02 | 443.5713 | 451.0723 | 440.6498 | 0 |
| 1722286800 | 440.6654 | -0.44 | -0.10 | 444.8496 | 447.139 | 433.7181 | 0 |
| 1722027600 | 441.1049 | 0.46 | 0.10 | 439.3688 | 443.6301 | 438.1851 | 0 |
| 1721941200 | 440.6464 | -20.92 | -4.53 | 443.4079 | 444.907 | 435.0445 | 0 |
| 1721854800 | 461.5669 | -0.17 | -0.04 | 465.1958 | 467.4835 | 461.5669 | 0 |
| 1721768400 | 461.7365 | -0.01 | -0.00 | 456.6884 | 463.7873 | 456.5306 | 0 |
| 1721682000 | 461.7484 | -0.9 | -0.20 | 460.802 | 462.8525 | 456.3855 | 0 |
| 1721422800 | 462.6508 | -14.59 | -3.06 | 464.0697 | 466.0405 | 458.2362 | 0 |
| 1721336400 | 477.244 | -1.82 | -0.38 | 484.0225 | 485.5989 | 474.4065 | 0 |
| 1721250000 | 479.0661 | -17.9 | -3.60 | 489.2323 | 493.1727 | 477.1747 | 0 |
| 1721163600 | 496.9621 | 9.92 | 2.04 | 489.7128 | 498.6168 | 484.4334 | 0 |
| 1721077200 | 487.0418 | -3.88 | -0.79 | 486.8842 | 493.5809 | 484.8358 | 0 |
| 1720818000 | 490.9231 | -8.12 | -1.63 | 487.6156 | 492.1831 | 482.4181 | 0 |
| 1720731600 | 499.0402 | 11.25 | 2.31 | 491.7175 | 504.1582 | 490.4577 | 0 |
| 1720645200 | 487.7879 | -1.27 | -0.26 | 491.5669 | 495.1883 | 486.8432 | 0 |
| 1720558800 | 489.0547 | 1.8 | 0.37 | 492.2821 | 494.8797 | 484.8828 | 0 |
| 1720472400 | 487.2517 | -9.54 | -1.92 | 492.761 | 496.224 | 483.5526 | 0 |
| 1720213200 | 496.7925 | 12.18 | 2.51 | 485.3067 | 500.254 | 479.2492 | 0 |
| 1720040400 | 484.614 | 18.24 | 3.91 | 476.4347 | 487.2094 | 475.5696 | 0 |
| 1719954000 | 466.3782 | 0.62 | 0.13 | 464.5695 | 473.7699 | 464.0191 | 0 |
| 1719867600 | 465.7595 | 2.01 | 0.43 | 462.7718 | 468.4327 | 461.9069 | 0 |
| 1719608400 | 463.7474 | 3.76 | 0.82 | 463.9046 | 470.8991 | 462.3328 | 0 |
| 1719522000 | 459.9864 | 0.38 | 0.08 | 457.079 | 464.7796 | 456.3717 | 0 |
| 1719435600 | 459.6048 | 0.07 | 0.01 | 460.0762 | 462.276 | 454.2622 | 0 |
| 1719349200 | 459.5375 | -10.14 | -2.16 | 469.1998 | 471.635 | 458.5163 | 0 |
| 1719262800 | 469.6809 | -0.5 | -0.11 | 471.0162 | 472.587 | 468.0315 | 0 |
| 1719003600 | 470.1807 | -17.99 | -3.68 | 481.7999 | 486.0394 | 469.7096 | 0 |
| 1718917200 | 488.1659 | 18.58 | 3.96 | 482.6711 | 489.3434 | 477.3333 | 0 |
| 1718744400 | 469.5811 | 3.52 | 0.76 | 466.5206 | 470.052 | 460.0857 | 0 |
| 1718658000 | 466.0598 | -2.15 | -0.46 | 464.0197 | 470.0614 | 462.4505 | 0 |
| 1718398800 | 468.2074 | 7.85 | 1.70 | 461.541 | 468.8349 | 461.3057 | 0 |
| 1718312400 | 460.3586 | -16.03 | -3.36 | 466.3311 | 468.6886 | 455.6749 | 0 |
| 1718226000 | 476.3882 | 12.61 | 2.72 | 466.5141 | 481.0182 | 466.2779 | 0 |
| 1718139600 | 463.7761 | -9.84 | -2.08 | 464.7229 | 469.9145 | 462.3875 | 0 |
| 1718053200 | 473.6199 | 7.25 | 1.56 | 470.6789 | 474.3788 | 467.8013 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
