DJ US Oil and Gas (DJUSEN)
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 |
|---|---|---|---|---|---|---|---|
| 1735250400 | 711.45 | -1.04 | -0.15 | 712.49 | 713.01 | 707.77 | 131270331 |
| 1735077600 | 712.49 | 5.19 | 0.73 | 707.3 | 713.75 | 704.08 | 91844093 |
| 1734991200 | 707.3 | 4.85 | 0.69 | 702.45 | 708.81 | 697.08 | 197259566 |
| 1734732000 | 702.45 | 6.27 | 0.90 | 696.18 | 704.59 | 694.14 | 531294694 |
| 1734645600 | 696.18 | -6.85 | -0.97 | 703.03 | 711.36 | 695.35 | 274701933 |
| 1734559200 | 703.03 | -18.96 | -2.63 | 721.99 | 723.97 | 702.71 | 246139353 |
| 1734472800 | 721.99 | -5.65 | -0.78 | 727.64 | 727.64 | 715.38 | 253021360 |
| 1734386400 | 727.64 | -16.23 | -2.18 | 743.87 | 743.87 | 726.85 | 227536493 |
| 1734127200 | 743.87 | -4.9 | -0.65 | 748.77 | 748.77 | 741.76 | 163056246 |
| 1734040800 | 748.77 | -5.2 | -0.69 | 753.97 | 753.97 | 747.35 | 177207565 |
| 1733954400 | 753.97 | 1.76 | 0.23 | 752.21 | 756.38 | 749.57 | 240393103 |
| 1733868000 | 752.21 | -4.45 | -0.59 | 756.66 | 761.57 | 751.18 | 207428474 |
| 1733781600 | 756.66 | -1.63 | -0.21 | 758.29 | 768.07 | 755.96 | 221255375 |
| 1733522400 | 758.29 | -12.85 | -1.67 | 771.14 | 771.14 | 757.12 | 227100172 |
| 1733436000 | 771.14 | 2.38 | 0.31 | 768.76 | 776.69 | 768.65 | 187793107 |
| 1733349600 | 768.76 | -18.59 | -2.36 | 787.35 | 787.35 | 764.36 | 207598614 |
| 1733263200 | 787.35 | -0.09 | -0.01 | 787.44 | 793.22 | 783.65 | 162337885 |
| 1733176800 | 787.44 | -6.49 | -0.82 | 793.93 | 795.6 | 780.68 | 191328978 |
| 1732917600 | 793.93 | 3.15 | 0.40 | 790.78 | 795.68 | 790.78 | 92759327 |
| 1732744800 | 790.78 | -0.89 | -0.11 | 791.67 | 797.75 | 789.9 | 147860427 |
| 1732658400 | 791.67 | -1.57 | -0.20 | 793.24 | 795.23 | 788.45 | 195148709 |
| 1732572000 | 793.24 | -16.12 | -1.99 | 809.36 | 813.4 | 791.91 | 326603257 |
| 1732312800 | 809.36 | 2.73 | 0.34 | 806.63 | 813.7 | 805.12 | 197144682 |
| 1732226400 | 806.63 | 7.82 | 0.98 | 798.81 | 811.1 | 798.81 | 246201325 |
| 1732140000 | 798.81 | 8.08 | 1.02 | 790.73 | 799.25 | 790.73 | 184219208 |
| 1732053600 | 790.73 | -4.75 | -0.60 | 795.48 | 795.48 | 787.35 | 177469354 |
| 1731967200 | 795.48 | 9.06 | 1.15 | 786.42 | 797.17 | 786.42 | 190531321 |
| 1731708000 | 786.42 | -3.15 | -0.40 | 789.57 | 795.35 | 784.26 | 198441593 |
| 1731621600 | 789.57 | 1.94 | 0.25 | 787.63 | 791.26 | 783.7 | 193431209 |
| 1731535200 | 787.63 | 4.72 | 0.60 | 782.91 | 791.06 | 775.35 | 213911339 |
| 1731448800 | 782.91 | -4.24 | -0.54 | 787.15 | 791.74 | 781.92 | 204148418 |
| 1731362400 | 787.15 | 4.96 | 0.63 | 782.19 | 789.34 | 779.28 | 211214070 |
| 1731103200 | 782.19 | 3.79 | 0.49 | 778.4 | 783.47 | 774.35 | 214687278 |
| 1731016800 | 778.4 | -2.08 | -0.27 | 780.48 | 780.48 | 771.29 | 244066216 |
| 1730930400 | 780.48 | 27.1 | 3.60 | 753.38 | 785.71 | 753.38 | 358149153 |
| 1730844000 | 753.38 | 5.09 | 0.68 | 748.29 | 755.1 | 748.06 | 208611053 |
| 1730757600 | 748.29 | 13.89 | 1.89 | 734.4 | 749.92 | 734.4 | 198576029 |
| 1730494800 | 734.4 | -5.35 | -0.72 | 739.75 | 751.91 | 733.3 | 234236661 |
| 1730408400 | 739.75 | 4.38 | 0.60 | 735.37 | 745.59 | 735.37 | 247259136 |
| 1730322000 | 735.37 | 1.1 | 0.15 | 734.27 | 741.33 | 733.64 | 197445544 |
| 1730235600 | 734.27 | -9.97 | -1.34 | 744.24 | 744.24 | 732.52 | 187061108 |
| 1730149200 | 744.24 | -4.9 | -0.65 | 749.14 | 749.14 | 733.26 | 198212637 |
| 1729890000 | 749.14 | 0.71 | 0.09 | 748.43 | 754.56 | 746.86 | 215778219 |
| 1729803600 | 748.43 | -0.26 | -0.03 | 748.69 | 752.24 | 744.01 | 192113829 |
| 1729717200 | 748.69 | -4.09 | -0.54 | 752.78 | 752.93 | 743.94 | 181394041 |
| 1729630800 | 752.78 | 1.7 | 0.23 | 751.08 | 755.96 | 750.07 | 147780745 |
| 1729544400 | 751.08 | -1.9 | -0.25 | 752.98 | 759.72 | 749.18 | 167045457 |
| 1729285200 | 752.98 | -3.42 | -0.45 | 756.4 | 756.4 | 747.91 | 187047738 |
| 1729198800 | 756.4 | 3.38 | 0.45 | 753.02 | 758.41 | 752 | 210796997 |
| 1729112400 | 753.02 | 3.41 | 0.45 | 749.61 | 755.55 | 749.61 | 160526861 |
| 1729026000 | 749.61 | -23.66 | -3.06 | 773.27 | 773.27 | 749.02 | 224018434 |
| 1728939600 | 773.27 | -1.66 | -0.21 | 774.93 | 775.45 | 768.58 | 149884064 |
| 1728680400 | 774.93 | 4.38 | 0.57 | 770.55 | 777.98 | 768.91 | 167815805 |
| 1728594000 | 770.55 | 5.2 | 0.68 | 765.35 | 774.15 | 764.39 | 163739679 |
| 1728507600 | 765.35 | 3.7 | 0.49 | 761.65 | 767.47 | 754.86 | 148034387 |
| 1728421200 | 761.65 | -20.01 | -2.56 | 781.66 | 781.66 | 758.01 | 209412408 |
| 1728334800 | 781.66 | 2.62 | 0.34 | 779.04 | 786.85 | 779.04 | 193330903 |
| 1728075600 | 779.04 | 7.78 | 1.01 | 771.26 | 781 | 771.08 | 222872698 |
| 1727989200 | 771.26 | 12.73 | 1.68 | 758.53 | 771.86 | 755.54 | 263293694 |
| 1727902800 | 758.53 | 8.1 | 1.08 | 750.43 | 762.94 | 750.3 | 236886812 |
| 1727816400 | 750.43 | 15.31 | 2.08 | 735.12 | 753.88 | 727.57 | 314554689 |
| 1727730000 | 735.12 | 5.05 | 0.69 | 730.07 | 736.45 | 725.21 | 346968628 |
| 1727470800 | 730.07 | 14.72 | 2.06 | 715.35 | 731.38 | 715.35 | 261587794 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
