DJ US Oil and Gas Net Total Return (DJUSENN)
DOWI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738879200 | 199.15 | -3.54 | -1.75 | 202.69 | 204.23 | 197.95 | 0 |
| 1738792800 | 202.69 | 0.38 | 0.19 | 202.34 | 203.07 | 201.28 | 0 |
| 1738706400 | 202.31 | 4.07 | 2.05 | 198.24 | 202.71 | 197.04 | 0 |
| 1738620000 | 198.24 | 0.95 | 0.48 | 197.38 | 199.09 | 195.23 | 0 |
| 1738360800 | 197.29 | -5.35 | -2.64 | 202.65 | 202.8 | 196.7 | 0 |
| 1738274400 | 202.64 | 1.05 | 0.52 | 201.62 | 203.7 | 201.51 | 0 |
| 1738188000 | 201.59 | 0.45 | 0.22 | 201.14 | 202.64 | 200.38 | 0 |
| 1738101600 | 201.14 | -1.85 | -0.91 | 202.99 | 204.26 | 200.09 | 0 |
| 1738015200 | 202.99 | -2.15 | -1.05 | 205.14 | 205.14 | 201.65 | 0 |
| 1737756000 | 205.14 | -2.09 | -1.01 | 207.23 | 208.35 | 204.89 | 0 |
| 1737669600 | 207.23 | 0.83 | 0.40 | 206.4 | 208.64 | 205.97 | 0 |
| 1737583200 | 206.4 | -3.95 | -1.88 | 210.36 | 210.36 | 206.31 | 0 |
| 1737496800 | 210.35 | -1.48 | -0.70 | 211.83 | 211.83 | 209.47 | 0 |
| 1737151200 | 211.83 | 1.55 | 0.74 | 210.32 | 212.51 | 209.69 | 0 |
| 1737064800 | 210.28 | 1.5 | 0.72 | 208.78 | 210.56 | 208.12 | 0 |
| 1736978400 | 208.78 | 2.86 | 1.39 | 205.92 | 209.37 | 205.92 | 0 |
| 1736892000 | 205.92 | 2.23 | 1.09 | 203.69 | 205.95 | 202.86 | 0 |
| 1736805600 | 203.69 | 4.2 | 2.11 | 199.49 | 204.42 | 199.49 | 0 |
| 1736546400 | 199.49 | 0.63 | 0.32 | 198.86 | 203.77 | 198.53 | 0 |
| 1736373600 | 198.86 | -0.14 | -0.07 | 199 | 199 | 197.05 | 0 |
| 1736287200 | 199 | 2.09 | 1.06 | 196.91 | 200.34 | 196.91 | 0 |
| 1736200800 | 196.91 | -0.55 | -0.28 | 197.46 | 200.17 | 196.42 | 0 |
| 1735941600 | 197.46 | 1.72 | 0.88 | 195.75 | 198.11 | 195.75 | 0 |
| 1735855200 | 195.74 | 2.34 | 1.21 | 193.4 | 197.15 | 193.4 | 0 |
| 1735682400 | 193.4 | 2.43 | 1.27 | 190.97 | 193.97 | 190.97 | 0 |
| 1735596000 | 190.97 | 0.19 | 0.10 | 190.78 | 192.08 | 189.41 | 0 |
| 1735336800 | 190.78 | -0.01 | -0.01 | 190.79 | 192.76 | 189.91 | 0 |
| 1735250400 | 190.79 | -0.28 | -0.15 | 191.07 | 191.21 | 189.8 | 0 |
| 1735077600 | 191.07 | 1.39 | 0.73 | 189.68 | 191.41 | 188.82 | 0 |
| 1734991200 | 189.68 | 1.3 | 0.69 | 188.38 | 190.08 | 186.94 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
