DJ Commodity Index Silver TR (DJCISIT)
DOWI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1717794000 | 466.3657 | -30.81 | -6.20 | 496.4593 | 496.9345 | 465.0194 | 0 |
| 1717707600 | 497.1782 | 20.97 | 4.40 | 482.4503 | 497.6533 | 478.8079 | 0 |
| 1717621200 | 476.2041 | 6.4 | 1.36 | 468.1286 | 477.4708 | 467.9703 | 0 |
| 1717534800 | 469.8014 | -17.42 | -3.58 | 484.7625 | 485.3166 | 467.2683 | 0 |
| 1717448400 | 487.224 | 5.52 | 1.14 | 479.7841 | 490.1525 | 478.7552 | 0 |
| 1717189200 | 481.7087 | -16.38 | -3.29 | 495.4742 | 505.2841 | 480.2846 | 0 |
| 1717102800 | 498.0908 | -13.93 | -2.72 | 501.7295 | 510.67 | 495.4 | 0 |
| 1717016400 | 512.0164 | 2.37 | 0.46 | 510.83 | 512.4909 | 502.9211 | 0 |
| 1716930000 | 509.6479 | 28.28 | 5.87 | 500.0795 | 513.2064 | 499.3678 | 0 |
| 1716584400 | 481.3719 | 1.18 | 0.25 | 484.3751 | 487.2992 | 480.7396 | 0 |
| 1716498000 | 480.195 | -16.13 | -3.25 | 484.304 | 492.443 | 479.9579 | 0 |
| 1716411600 | 496.3211 | -11.14 | -2.20 | 504.1429 | 507.7772 | 495.057 | 0 |
| 1716325200 | 507.4658 | -5.53 | -1.08 | 503.358 | 513.78549 | 500.5932 | 0 |
| 1716238800 | 512.99929 | 19.02 | 3.85 | 505.1798 | 513.4732 | 492.6212 | 0 |
| 1715979600 | 493.9832 | 22.41 | 4.75 | 473.8509 | 494.5359 | 471.5613 | 0 |
| 1715893200 | 471.571 | 1.49 | 0.32 | 470.387 | 473.3077 | 466.7558 | 0 |
| 1715806800 | 470.0811 | 16.17 | 3.56 | 456.2688 | 470.6336 | 454.2166 | 0 |
| 1715720400 | 453.9132 | 4.64 | 1.03 | 450.7565 | 457.3066 | 447.6788 | 0 |
| 1715634000 | 449.2701 | -0.83 | -0.18 | 447.8498 | 451.6372 | 446.4295 | 0 |
| 1715374800 | 450.0976 | 2.67 | 0.60 | 454.9087 | 457.5114 | 445.9964 | 0 |
| 1715288400 | 447.4292 | 11.74 | 2.69 | 438.9913 | 448.6121 | 437.9662 | 0 |
| 1715202000 | 435.6942 | 0.85 | 0.20 | 434.1961 | 437.1923 | 429.623 | 0 |
| 1715115600 | 434.8419 | -0.65 | -0.15 | 433.344 | 437.7588 | 432.0038 | 0 |
| 1715029200 | 435.4875 | 14.53 | 3.45 | 431.1522 | 436.2758 | 429.6545 | 0 |
| 1714770000 | 420.9561 | -2.7 | -0.64 | 422.2167 | 427.4168 | 415.362 | 0 |
| 1714683600 | 423.6515 | 2.58 | 0.61 | 421.682 | 425.5422 | 413.8042 | 0 |
| 1714597200 | 421.0687 | 1.01 | 0.24 | 419.966 | 423.5893 | 419.3359 | 0 |
| 1714510800 | 420.0618 | -14.82 | -3.41 | 424.7871 | 425.4171 | 418.2505 | 0 |
| 1714424400 | 434.8826 | 0.74 | 0.17 | 433.3865 | 436.7724 | 429.843 | 0 |
| 1714165200 | 434.14 | -1.12 | -0.26 | 440.5941 | 441.2238 | 430.9917 | 0 |
| 1714078800 | 435.2567 | 1.4 | 0.32 | 434.6271 | 438.798 | 431.794 | 0 |
| 1713992400 | 433.8551 | -0.72 | -0.17 | 434.9567 | 436.0583 | 430.3143 | 0 |
| 1713906000 | 434.5781 | 1.24 | 0.29 | 428.5989 | 435.7582 | 424.7439 | 0 |
| 1713819600 | 433.3343 | -23.08 | -5.06 | 440.9645 | 443.875 | 431.6038 | 0 |
| 1713560400 | 456.417 | 5.81 | 1.29 | 452.4071 | 458.2255 | 446.7459 | 0 |
| 1713474000 | 450.6112 | -1.19 | -0.26 | 452.3407 | 456.1142 | 448.4099 | 0 |
| 1713387600 | 451.8026 | 2.11 | 0.47 | 451.0166 | 458.5626 | 447.8724 | 0 |
| 1713301200 | 449.6929 | -7.48 | -1.64 | 451.5791 | 454.0154 | 445.0559 | 0 |
| 1713214800 | 457.1706 | 10.1 | 2.26 | 452.6129 | 458.5065 | 447.348 | 0 |
| 1712955600 | 447.0734 | -1.18 | -0.26 | 462.1543 | 474.329 | 446.9163 | 0 |
| 1712869200 | 448.2554 | 2.08 | 0.47 | 445.0607 | 448.6646 | 442.1178 | 0 |
| 1712782800 | 446.1719 | 1 | 0.23 | 448.2373 | 454.1812 | 438.4937 | 0 |
| 1712696400 | 445.1698 | 2.63 | 0.59 | 444.6012 | 450.9982 | 439.7995 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
