ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

DJGSP DJ Precious Metals

293.36
-3.40 (-1.15%)
Sep 18 2024 - Closed
Realtime Data

DJGSP Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2024 296.76 -1.78 -0.60% 296.37 299.86 294.25 0
Sep 16 2024 298.54 -1.72 -0.57% 300.35 301.04 296.45 0
Sep 13 2024 300.26 5.67 1.92% 298.99 302.45 298.39 0
Sep 12 2024 294.59 13.22 4.70% 286.08 296.15 286.08 0
Sep 11 2024 281.37 0.98 0.35% 278.65 281.62 275.19 0
Sep 10 2024 280.39 3.37 1.22% 277.53 280.51 274.99 0
Sep 09 2024 277.02 3.12 1.14% 275.19 278.16 275.19 0
Sep 06 2024 273.90 -7.32 -2.60% 281.01 282.30 273.28 0
Sep 05 2024 281.22 2.08 0.75% 283.86 285.25 280.91 0
Sep 04 2024 279.14 -2.18 -0.77% 279.43 282.08 277.70 0
Sep 03 2024 281.32 -9.52 -3.27% 286.50 286.59 278.65 0
Aug 30 2024 290.84 -1.87 -0.64% 291.00 293.06 288.70 0
Aug 29 2024 292.71 3.91 1.35% 290.85 294.81 290.75 0
Aug 28 2024 288.80 -6.05 -2.05% 289.88 290.54 286.69 0
Aug 27 2024 294.85 0.00 0.00% 291.73 294.94 290.29 0
Aug 26 2024 294.85 -0.28 -0.09% 297.69 297.80 293.89 0
Aug 23 2024 295.13 2.77 0.95% 294.12 297.01 292.04 0
Aug 22 2024 292.36 -6.46 -2.16% 293.79 294.19 289.94 0
Aug 21 2024 298.82 1.40 0.47% 297.22 299.78 294.51 0
Aug 20 2024 297.42 3.07 1.04% 298.17 300.96 295.65 0
Aug 19 2024 294.35 5.73 1.99% 287.84 294.77 287.64 0
Aug 16 2024 288.62 7.17 2.55% 284.02 289.03 283.63 0
Aug 15 2024 281.45 1.64 0.59% 281.23 282.76 276.39 0
Aug 14 2024 279.81 -1.23 -0.44% 280.04 280.41 275.60 0
Aug 13 2024 281.04 3.63 1.31% 276.66 282.34 276.65 0
Aug 12 2024 277.41 8.21 3.05% 270.88 279.05 270.88 0
Aug 09 2024 269.20 2.36 0.88% 268.91 269.36 264.22 0
Aug 08 2024 266.84 5.06 1.93% 263.43 268.73 261.60 0
Aug 07 2024 261.78 -7.78 -2.89% 273.19 273.21 260.90 0
Aug 06 2024 269.56 3.22 1.21% 265.29 271.98 263.79 0
Aug 05 2024 266.34 -8.99 -3.27% 259.17 267.93 253.65 0
Aug 02 2024 275.33 -6.36 -2.26% 285.14 287.57 272.63 0
Aug 01 2024 281.69 -3.61 -1.27% 285.55 288.42 278.47 0
Jul 31 2024 285.30 7.52 2.71% 284.36 286.46 281.92 0
Jul 30 2024 277.78 1.62 0.59% 277.44 278.66 274.13 0
Jul 29 2024 276.16 2.68 0.98% 274.69 276.16 271.53 0
Jul 26 2024 273.48 2.02 0.74% 275.48 275.89 272.84 0
Jul 25 2024 271.46 -7.99 -2.86% 272.90 274.01 269.16 0
Jul 24 2024 279.45 -1.18 -0.42% 282.93 286.82 279.32 0
Jul 23 2024 280.63 1.03 0.37% 279.45 281.42 277.95 0
Jul 22 2024 279.60 0.61 0.22% 277.29 280.44 275.83 0
Jul 19 2024 278.99 -3.34 -1.18% 274.37 280.78 273.76 0
Jul 18 2024 282.33 -4.53 -1.58% 287.73 287.73 280.67 0
Jul 17 2024 286.86 -4.68 -1.61% 292.12 293.50 286.82 0
Jul 16 2024 291.54 9.76 3.46% 284.20 291.61 283.01 0
Jul 15 2024 281.78 -1.68 -0.59% 282.60 285.68 279.70 0
Jul 12 2024 283.46 1.51 0.54% 279.53 284.43 279.22 0
Jul 11 2024 281.95 6.86 2.49% 280.98 282.37 274.77 0
Jul 10 2024 275.09 8.39 3.15% 270.54 275.50 270.46 0
Jul 09 2024 266.70 -0.30 -0.11% 267.13 268.43 265.02 0
Jul 08 2024 267.00 -0.83 -0.31% 265.23 267.12 262.86 0
Jul 05 2024 267.83 6.74 2.58% 266.04 269.53 265.01 0
Jul 03 2024 261.09 9.09 3.61% 255.93 263.00 255.93 0
Jul 02 2024 252.00 1.67 0.67% 250.42 254.14 249.09 0
Jul 01 2024 250.33 -1.83 -0.73% 253.21 255.07 250.33 0
Jun 28 2024 252.16 -1.74 -0.69% 256.22 256.68 250.56 0
Jun 27 2024 253.90 2.45 0.97% 254.52 255.36 253.54 0
Jun 26 2024 251.45 0.92 0.37% 247.44 251.78 247.44 0
Jun 25 2024 250.53 -2.56 -1.01% 251.70 252.52 250.26 0
Jun 24 2024 253.09 1.41 0.56% 253.75 255.46 252.24 0
Jun 21 2024 251.68 -3.01 -1.18% 254.75 254.91 249.84 0
Jun 20 2024 254.69 6.30 2.54% 250.82 256.42 250.05 0

Your Recent History

Delayed Upgrade Clock