DJ US Oil and Gas Net Total Return (DJUSENN)
DOWI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 188.38 | 1.68 | 0.90 | 186.7 | 188.95 | 186.15 | 0 |
| 1734645600 | 186.7 | -1.83 | -0.97 | 188.53 | 190.77 | 186.47 | 0 |
| 1734559200 | 188.53 | -5.09 | -2.63 | 193.62 | 194.15 | 188.45 | 0 |
| 1734472800 | 193.62 | -1.51 | -0.77 | 195.13 | 195.13 | 191.85 | 0 |
| 1734386400 | 195.13 | -4.34 | -2.18 | 199.49 | 199.49 | 194.92 | 0 |
| 1734127200 | 199.47 | -1.25 | -0.62 | 200.78 | 200.78 | 198.9 | 0 |
| 1734040800 | 200.72 | -1.39 | -0.69 | 202.11 | 202.11 | 200.34 | 0 |
| 1733954400 | 202.11 | 0.47 | 0.23 | 201.64 | 202.76 | 200.93 | 0 |
| 1733868000 | 201.64 | -1.18 | -0.58 | 202.83 | 204.15 | 201.37 | 0 |
| 1733781600 | 202.82 | -0.44 | -0.22 | 203.26 | 205.88 | 202.63 | 0 |
| 1733522400 | 203.26 | -3.44 | -1.66 | 206.7 | 206.7 | 202.95 | 0 |
| 1733436000 | 206.7 | 0.64 | 0.31 | 206.06 | 208.19 | 206.03 | 0 |
| 1733349600 | 206.06 | -4.94 | -2.34 | 211.04 | 211.04 | 204.88 | 0 |
| 1733263200 | 211 | -0.02 | -0.01 | 211.02 | 212.57 | 210.01 | 0 |
| 1733176800 | 211.02 | -1.74 | -0.82 | 212.76 | 213.21 | 209.21 | 0 |
| 1732917600 | 212.76 | 0.84 | 0.40 | 211.92 | 213.23 | 211.92 | 0 |
| 1732744800 | 211.92 | -0.23 | -0.11 | 212.15 | 213.78 | 211.68 | 0 |
| 1732658400 | 212.15 | -0.42 | -0.20 | 212.57 | 213.1 | 211.28 | 0 |
| 1732572000 | 212.57 | -4.32 | -1.99 | 216.89 | 217.97 | 212.21 | 0 |
| 1732312800 | 216.89 | 0.73 | 0.34 | 216.16 | 218.05 | 215.75 | 0 |
| 1732226400 | 216.16 | 2.1 | 0.98 | 214.06 | 217.35 | 214.06 | 0 |
| 1732140000 | 214.06 | 2.22 | 1.05 | 211.89 | 214.17 | 211.89 | 0 |
| 1732053600 | 211.84 | -1.27 | -0.60 | 213.11 | 213.11 | 210.94 | 0 |
| 1731967200 | 213.11 | 2.67 | 1.27 | 210.69 | 213.56 | 210.69 | 0 |
| 1731708000 | 210.44 | -0.84 | -0.40 | 211.28 | 212.83 | 209.86 | 0 |
| 1731621600 | 211.28 | 0.89 | 0.42 | 210.76 | 211.73 | 209.71 | 0 |
| 1731535200 | 210.39 | 1.27 | 0.61 | 209.12 | 211.3 | 207.11 | 0 |
| 1731448800 | 209.12 | -1.14 | -0.54 | 210.26 | 211.48 | 208.86 | 0 |
| 1731362400 | 210.26 | 1.33 | 0.64 | 208.93 | 210.84 | 208.15 | 0 |
| 1731103200 | 208.93 | 1.09 | 0.52 | 207.92 | 209.27 | 206.84 | 0 |
| 1731016800 | 207.84 | -0.56 | -0.27 | 208.4 | 208.4 | 205.94 | 0 |
| 1730930400 | 208.4 | 7.24 | 3.60 | 201.16 | 209.8 | 201.16 | 0 |
| 1730844000 | 201.16 | 1.37 | 0.69 | 199.79 | 201.61 | 199.73 | 0 |
| 1730757600 | 199.79 | 3.72 | 1.90 | 196.09 | 200.23 | 196.09 | 0 |
| 1730494800 | 196.07 | -1.39 | -0.70 | 197.5 | 200.75 | 195.78 | 0 |
| 1730408400 | 197.46 | 1.23 | 0.63 | 196.29 | 199.02 | 196.29 | 0 |
| 1730322000 | 196.23 | 0.29 | 0.15 | 195.94 | 197.83 | 195.77 | 0 |
| 1730235600 | 195.94 | -2.66 | -1.34 | 198.6 | 198.6 | 195.47 | 0 |
| 1730149200 | 198.6 | -1.31 | -0.66 | 199.91 | 199.91 | 195.67 | 0 |
| 1729890000 | 199.91 | 0.19 | 0.10 | 199.72 | 201.35 | 199.3 | 0 |
| 1729803600 | 199.72 | -0.07 | -0.04 | 199.79 | 200.74 | 198.54 | 0 |
| 1729717200 | 199.79 | -1.09 | -0.54 | 200.88 | 200.92 | 198.52 | 0 |
| 1729630800 | 200.88 | 0.46 | 0.23 | 200.43 | 201.73 | 200.16 | 0 |
| 1729544400 | 200.42 | -0.51 | -0.25 | 200.93 | 202.73 | 199.91 | 0 |
| 1729285200 | 200.93 | -0.91 | -0.45 | 201.84 | 201.84 | 199.57 | 0 |
| 1729198800 | 201.84 | 0.94 | 0.47 | 200.94 | 202.37 | 200.66 | 0 |
| 1729112400 | 200.9 | 0.91 | 0.46 | 199.99 | 201.57 | 199.99 | 0 |
| 1729026000 | 199.99 | -6.31 | -3.06 | 206.3 | 206.3 | 199.83 | 0 |
| 1728939600 | 206.3 | -0.44 | -0.21 | 206.74 | 206.88 | 205.05 | 0 |
| 1728680400 | 206.74 | 1.16 | 0.56 | 205.58 | 207.56 | 205.14 | 0 |
| 1728594000 | 205.58 | 1.39 | 0.68 | 204.19 | 206.53 | 203.93 | 0 |
| 1728507600 | 204.19 | 0.99 | 0.49 | 203.2 | 204.75 | 201.39 | 0 |
| 1728421200 | 203.2 | -5.34 | -2.56 | 208.54 | 208.54 | 202.23 | 0 |
| 1728334800 | 208.54 | 0.7 | 0.34 | 207.84 | 209.92 | 207.84 | 0 |
| 1728075600 | 207.84 | 2.08 | 1.01 | 205.76 | 208.36 | 205.72 | 0 |
| 1727989200 | 205.76 | 3.39 | 1.68 | 202.37 | 205.92 | 201.57 | 0 |
| 1727902800 | 202.37 | 2.17 | 1.08 | 200.2 | 203.54 | 200.17 | 0 |
| 1727816400 | 200.2 | 4.08 | 2.08 | 196.12 | 201.13 | 194.11 | 0 |
| 1727730000 | 196.12 | 1.35 | 0.69 | 194.77 | 196.48 | 193.48 | 0 |
| 1727470800 | 194.77 | 3.92 | 2.05 | 190.85 | 195.12 | 190.85 | 0 |
| 1727384400 | 190.85 | -3.74 | -1.92 | 194.59 | 194.59 | 190.3 | 0 |
| 1727298000 | 194.59 | -3.79 | -1.91 | 198.38 | 198.45 | 194.16 | 0 |
| 1727211600 | 198.38 | -0.71 | -0.36 | 199.09 | 201.14 | 198.25 | 0 |
| 1727125200 | 199.09 | 2.63 | 1.34 | 196.46 | 199.99 | 196.33 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
