DJ US Oil and Gas Total Return (DJUSENT)
DOWI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1742331600 | 1832.6 | 3.79 | 0.21 | 1828.83 | 1842.21 | 1818.41 | 0 |
| 1742245200 | 1828.81 | 29.42 | 1.63 | 1799.7 | 1837.49 | 1799.7 | 0 |
| 1741986000 | 1799.39 | 50.33 | 2.88 | 1749.98 | 1802.12 | 1749.98 | 0 |
| 1741899600 | 1749.06 | -12.33 | -0.70 | 1761.55 | 1778.66 | 1737.48 | 0 |
| 1741813200 | 1761.39 | 9.1 | 0.52 | 1752.29 | 1776.23 | 1747.88 | 0 |
| 1741726800 | 1752.29 | -13.35 | -0.76 | 1765.84 | 1779.16 | 1743.4 | 0 |
| 1741640400 | 1765.64 | 12.24 | 0.70 | 1753.56 | 1788.13 | 1749.28 | 0 |
| 1741384800 | 1753.4 | 28.91 | 1.68 | 1724.49 | 1765.94 | 1724.49 | 0 |
| 1741298400 | 1724.49 | 4.73 | 0.28 | 1720.02 | 1734.5 | 1698.32 | 0 |
| 1741212000 | 1719.76 | -24.7 | -1.42 | 1744.67 | 1744.67 | 1686.12 | 0 |
| 1741125600 | 1744.46 | -14.34 | -0.82 | 1758.8 | 1771.78 | 1712.84 | 0 |
| 1741039200 | 1758.8 | -65.95 | -3.61 | 1824.78 | 1839.87 | 1742.75 | 0 |
| 1740780000 | 1824.75 | 27.4 | 1.52 | 1797.38 | 1825.83 | 1781.3 | 0 |
| 1740693600 | 1797.35 | 4.86 | 0.27 | 1792.49 | 1819.79 | 1789.56 | 0 |
| 1740607200 | 1792.49 | -6.64 | -0.37 | 1799.13 | 1808.31 | 1783.83 | 0 |
| 1740520800 | 1799.13 | -28.35 | -1.55 | 1827.48 | 1832.96 | 1784.77 | 0 |
| 1740434400 | 1827.48 | 1.14 | 0.06 | 1826.81 | 1836.47 | 1817.02 | 0 |
| 1740175200 | 1826.34 | -39.34 | -2.11 | 1865.69 | 1865.69 | 1825.04 | 0 |
| 1740088800 | 1865.68 | 17.22 | 0.93 | 1848.46 | 1869.55 | 1837.53 | 0 |
| 1740002400 | 1848.46 | 12.72 | 0.69 | 1836.02 | 1867.09 | 1836.02 | 0 |
| 1739916000 | 1835.74 | 24.46 | 1.35 | 1811.42 | 1847.45 | 1809.58 | 0 |
| 1739570400 | 1811.28 | 6.48 | 0.36 | 1808.59 | 1837.07 | 1808.59 | 0 |
| 1739484000 | 1804.8 | 13.97 | 0.78 | 1790.83 | 1808.19 | 1779.02 | 0 |
| 1739397600 | 1790.83 | -46.44 | -2.53 | 1841.52 | 1841.52 | 1788.1 | 0 |
| 1739311200 | 1837.27 | 12.45 | 0.68 | 1825.04 | 1850.7 | 1822.76 | 0 |
| 1739224800 | 1824.82 | 39.17 | 2.19 | 1785.65 | 1827.46 | 1785.65 | 0 |
| 1738965600 | 1785.65 | -0.85 | -0.05 | 1786.6 | 1801.21 | 1784.24 | 0 |
| 1738879200 | 1786.5 | -31.76 | -1.75 | 1818.26 | 1832.08 | 1775.7 | 0 |
| 1738792800 | 1818.26 | 3.56 | 0.20 | 1815.09 | 1821.64 | 1805.62 | 0 |
| 1738706400 | 1814.7 | 36.49 | 2.05 | 1778.21 | 1818.29 | 1767.72 | 0 |
| 1738620000 | 1778.21 | 8.84 | 0.50 | 1770.54 | 1785.84 | 1751.22 | 0 |
| 1738360800 | 1769.37 | -47.94 | -2.64 | 1817.47 | 1818.74 | 1764.04 | 0 |
| 1738274400 | 1817.31 | 9.55 | 0.53 | 1808.11 | 1826.77 | 1807.12 | 0 |
| 1738188000 | 1807.76 | 4.05 | 0.22 | 1803.71 | 1817.16 | 1796.93 | 0 |
| 1738101600 | 1803.71 | -16.59 | -0.91 | 1820.3 | 1831.68 | 1794.34 | 0 |
| 1738015200 | 1820.3 | -19.34 | -1.05 | 1839.64 | 1839.64 | 1808.34 | 0 |
| 1737756000 | 1839.64 | -18.72 | -1.01 | 1858.36 | 1868.38 | 1837.38 | 0 |
| 1737669600 | 1858.36 | 7.44 | 0.40 | 1850.92 | 1871 | 1847.01 | 0 |
| 1737583200 | 1850.92 | -35.4 | -1.88 | 1886.41 | 1886.41 | 1850.06 | 0 |
| 1737496800 | 1886.32 | -13.24 | -0.70 | 1899.56 | 1899.56 | 1878.41 | 0 |
| 1737151200 | 1899.56 | 14.06 | 0.75 | 1886.03 | 1905.65 | 1880.34 | 0 |
| 1737064800 | 1885.5 | 13.43 | 0.72 | 1872.07 | 1887.98 | 1866.14 | 0 |
| 1736978400 | 1872.07 | 25.66 | 1.39 | 1846.41 | 1877.33 | 1846.41 | 0 |
| 1736892000 | 1846.41 | 19.95 | 1.09 | 1826.46 | 1846.66 | 1818.95 | 0 |
| 1736805600 | 1826.46 | 37.71 | 2.11 | 1788.75 | 1832.98 | 1788.75 | 0 |
| 1736546400 | 1788.75 | 5.63 | 0.32 | 1783.12 | 1827.11 | 1780.14 | 0 |
| 1736373600 | 1783.12 | -1.28 | -0.07 | 1784.4 | 1784.4 | 1766.9 | 0 |
| 1736287200 | 1784.4 | 18.77 | 1.06 | 1765.63 | 1796.36 | 1765.63 | 0 |
| 1736200800 | 1765.63 | -4.91 | -0.28 | 1770.54 | 1794.83 | 1761.24 | 0 |
| 1735941600 | 1770.54 | 15.37 | 0.88 | 1755.19 | 1776.33 | 1755.19 | 0 |
| 1735855200 | 1755.17 | 21.06 | 1.21 | 1734.11 | 1767.74 | 1734.11 | 0 |
| 1735682400 | 1734.11 | 21.75 | 1.27 | 1712.36 | 1739.3 | 1712.36 | 0 |
| 1735596000 | 1712.36 | 1.71 | 0.10 | 1710.65 | 1722.33 | 1698.33 | 0 |
| 1735336800 | 1710.65 | -0.1 | -0.01 | 1710.75 | 1728.38 | 1702.81 | 0 |
| 1735250400 | 1710.75 | -2.51 | -0.15 | 1713.26 | 1714.51 | 1701.9 | 0 |
| 1735077600 | 1713.26 | 12.47 | 0.73 | 1700.79 | 1716.28 | 1693.03 | 0 |
| 1734991200 | 1700.79 | 11.66 | 0.69 | 1689.13 | 1704.4 | 1676.2 | 0 |
| 1734732000 | 1689.13 | 15.09 | 0.90 | 1674.04 | 1694.27 | 1669.13 | 0 |
| 1734645600 | 1674.04 | -16.47 | -0.97 | 1690.51 | 1710.55 | 1672.03 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
