DJ Precious Metals (DJGSP)
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 |
|---|---|---|---|---|---|---|---|
| 1735941600 | 260.83999 | -2.36 | -0.90 | 263.08999 | 263.22 | 260.83 | 0 |
| 1735855200 | 263.2 | 10.78 | 4.27 | 257.25 | 263.95999 | 257.25 | 0 |
| 1735682400 | 252.42 | 1.62 | 0.65 | 250.37 | 253.12 | 249.99 | 0 |
| 1735596000 | 250.8 | -4.52 | -1.77 | 252.4 | 252.99 | 249.09 | 0 |
| 1735336800 | 255.32 | -1.73 | -0.67 | 252.91 | 256.13 | 252.46 | 0 |
| 1735250400 | 257.05 | 0.2 | 0.08 | 257.1 | 259.18 | 255.98 | 0 |
| 1735077600 | 256.85 | 0.79 | 0.31 | 257.05 | 257.05 | 254.45 | 0 |
| 1734991200 | 256.06 | 0.31 | 0.12 | 253.86 | 256.54 | 252.04 | 0 |
| 1734732000 | 255.75 | 3.82 | 1.52 | 253.37 | 258.19 | 252.71 | 0 |
| 1734645600 | 251.93 | -2.05 | -0.81 | 255.06 | 257.39999 | 251.37 | 0 |
| 1734559200 | 253.98 | -12.37 | -4.64 | 264.69 | 265.6 | 253.24 | 0 |
| 1734472800 | 266.35 | -2.33 | -0.87 | 264.66 | 267.27 | 263.77 | 0 |
| 1734386400 | 268.68 | -2.7 | -0.99 | 271.18 | 271.18 | 267.94 | 0 |
| 1734127200 | 271.38 | -6.68 | -2.40 | 275.08 | 276.04 | 269.93 | 0 |
| 1734040800 | 278.06 | -9.21 | -3.21 | 281.79 | 283.43 | 277.99 | 0 |
| 1733954400 | 287.27 | 9.17 | 3.30 | 279.98 | 287.43 | 279.08999 | 0 |
| 1733868000 | 278.1 | -0.1 | -0.04 | 280.70999 | 282.1 | 277.85 | 0 |
| 1733781600 | 278.2 | 6.37 | 2.34 | 279.62 | 284.86 | 278.01 | 0 |
| 1733522400 | 271.83 | -4.55 | -1.65 | 275.20999 | 275.6 | 270.93 | 0 |
| 1733436000 | 276.38 | -1.73 | -0.62 | 277.76 | 279.76 | 273.24 | 0 |
| 1733349600 | 278.11 | -1.39 | -0.50 | 278.97 | 281.45999 | 277.73 | 0 |
| 1733263200 | 279.5 | 7.9 | 2.91 | 274.77 | 281.77999 | 274.77 | 0 |
| 1733176800 | 271.6 | -4.95 | -1.79 | 274.58999 | 274.64999 | 270.8 | 0 |
| 1732917600 | 276.55 | 0.79 | 0.29 | 276.93 | 278.77999 | 275.8 | 0 |
| 1732744800 | 275.76 | -0.96 | -0.35 | 277.94 | 279.79 | 274.92 | 0 |
| 1732658400 | 276.72 | 2.09 | 0.76 | 274 | 277.1 | 272.33999 | 0 |
| 1732572000 | 274.63 | -8.91 | -3.14 | 273.81 | 275.7 | 272.72 | 0 |
| 1732312800 | 283.54 | 1.15 | 0.41 | 283.68 | 285.37 | 281.68 | 0 |
| 1732226400 | 282.39 | 3.17 | 1.14 | 282.01 | 282.42 | 278.47 | 0 |
| 1732140000 | 279.22 | -0.42 | -0.15 | 278.14999 | 279.75 | 277.36 | 0 |
| 1732053600 | 279.64 | 6.32 | 2.31 | 277.31 | 279.77999 | 274.83 | 0 |
| 1731967200 | 273.32 | 11.17 | 4.26 | 267.75 | 274.33 | 267.75 | 0 |
| 1731708000 | 262.14999 | -2.08 | -0.79 | 265.7 | 266.76 | 261.2 | 0 |
| 1731621600 | 264.23 | 1.6 | 0.61 | 259.63 | 265.7 | 259.63 | 0 |
| 1731535200 | 262.63 | -3.79 | -1.42 | 268.18 | 269.64999 | 262.62 | 0 |
| 1731448800 | 266.42 | -4.33 | -1.60 | 266.55 | 268.31 | 262.87 | 0 |
| 1731362400 | 270.75 | -17.69 | -6.13 | 275.83999 | 278.83 | 267.77999 | 0 |
| 1731103200 | 288.44 | -3.44 | -1.18 | 289.29 | 291.35 | 285.77 | 0 |
| 1731016800 | 291.88 | 5.29 | 1.85 | 289.39999 | 293.11 | 285.88 | 0 |
| 1730930400 | 286.58999 | -8.36 | -2.83 | 281.99 | 287.76 | 278.35 | 0 |
| 1730844000 | 294.95 | 1.64 | 0.56 | 295.51 | 297.39999 | 293.26 | 0 |
| 1730757600 | 293.31 | -0.31 | -0.11 | 294.86 | 296.24 | 291.77 | 0 |
| 1730494800 | 293.62 | -3.22 | -1.08 | 298.42 | 300.11 | 293.45999 | 0 |
| 1730408400 | 296.83999 | -9.52 | -3.11 | 301.33999 | 301.92 | 294.29 | 0 |
| 1730322000 | 306.36 | -3.86 | -1.24 | 309.42 | 309.42 | 303.49 | 0 |
| 1730235600 | 310.22 | 3.99 | 1.30 | 308.48 | 311.3 | 306.70999 | 0 |
| 1730149200 | 306.23 | -0.19 | -0.06 | 304.70999 | 307.87 | 304.44 | 0 |
| 1729890000 | 306.42 | -5.61 | -1.80 | 308.24 | 310.3 | 304.31 | 0 |
| 1729803600 | 312.02999 | -11.2 | -3.47 | 324.93 | 324.93 | 306.95 | 0 |
| 1729717200 | 323.23 | -5.16 | -1.57 | 321.76 | 325.95 | 320.63 | 0 |
| 1729630800 | 328.39 | 6.83 | 2.12 | 325.13 | 328.6 | 323.86 | 0 |
| 1729544400 | 321.56 | 1.41 | 0.44 | 325.73 | 327.2 | 320.64999 | 0 |
| 1729285200 | 320.14999 | 12.88 | 4.19 | 310.23 | 321.31 | 309.12 | 0 |
| 1729198800 | 307.27 | 3.54 | 1.17 | 306.6 | 309.8 | 305.05 | 0 |
| 1729112400 | 303.73 | 2.64 | 0.88 | 305.16 | 308.64999 | 302.33 | 0 |
| 1729026000 | 301.08999 | 3.92 | 1.32 | 296.77999 | 301.20999 | 295.98 | 0 |
| 1728939600 | 297.17 | 0.88 | 0.30 | 294.77 | 297.58 | 293.98 | 0 |
| 1728680400 | 296.29 | 1.23 | 0.42 | 297.37 | 299.95999 | 296.05 | 0 |
| 1728594000 | 295.06 | 6.83 | 2.37 | 289.68 | 295.31 | 288 | 0 |
| 1728507600 | 288.23 | -0.52 | -0.18 | 286.43 | 288.35 | 283.74 | 0 |
| 1728421200 | 288.75 | -0.87 | -0.30 | 287.2 | 289.02999 | 285.48 | 0 |
| 1728334800 | 289.62 | -3.6 | -1.23 | 290.95 | 290.95 | 288.05 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
