DJ US Mining (DJUSMG)
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 |
|---|---|---|---|---|---|---|---|
| 1737583200 | 95.79 | -1.26 | -1.30 | 97.48 | 97.86 | 95.69 | 8862668 |
| 1737496800 | 97.05 | 1.69 | 1.77 | 96.15 | 97.76 | 96.15 | 10492739 |
| 1737151200 | 95.36 | 0.24 | 0.25 | 94.71 | 95.82 | 94.01 | 10067875 |
| 1737064800 | 95.12 | 0.46 | 0.49 | 95.63 | 96.34 | 94.85 | 12474990 |
| 1736978400 | 94.66 | 2.51 | 2.72 | 92.19 | 94.77 | 92.19 | 14902509 |
| 1736892000 | 92.15 | 2.29 | 2.55 | 90.37 | 92.28 | 90.16 | 13928671 |
| 1736805600 | 89.86 | -0.27 | -0.30 | 89.78 | 90.01 | 88.57 | 10839655 |
| 1736546400 | 90.13 | 0.28 | 0.31 | 90.98 | 92.42 | 89.58 | 13323989 |
| 1736373600 | 89.85 | 2.22 | 2.53 | 87.65 | 89.89 | 87.65 | 11028453 |
| 1736287200 | 87.63 | 1.24 | 1.44 | 88.05 | 89.32 | 87.01 | 9927816 |
| 1736200800 | 86.39 | -0.85 | -0.97 | 87.38 | 87.75 | 86.23 | 9227252 |
| 1735941600 | 87.24 | -0.74 | -0.84 | 87.83 | 88.05 | 87.14 | 8297219 |
| 1735855200 | 87.98 | 2.83 | 3.32 | 85.56 | 88.77 | 85.56 | 10605928 |
| 1735682400 | 85.15 | 0.54 | 0.64 | 84.55 | 85.44 | 84.44 | 10804694 |
| 1735596000 | 84.61 | -1.82 | -2.11 | 86.33 | 86.33 | 84.25 | 9143912 |
| 1735336800 | 86.43 | -0.7 | -0.80 | 85.75 | 87.05 | 85.65 | 7296608 |
| 1735250400 | 87.13 | -0.26 | -0.30 | 87.39 | 87.99 | 86.98 | 6051143 |
| 1735077600 | 87.39 | 0.29 | 0.33 | 87.35 | 87.44 | 86.51 | 4360612 |
| 1734991200 | 87.1 | -0.41 | -0.47 | 86.66 | 87.29 | 85.66 | 10181436 |
| 1734732000 | 87.51 | 2.37 | 2.78 | 85.51 | 87.82 | 85.51 | 30085369 |
| 1734645600 | 85.14 | -1.07 | -1.24 | 86.42 | 87.04 | 84.92 | 15555768 |
| 1734559200 | 86.21 | -4.81 | -5.28 | 90.32 | 90.45 | 86.14 | 19396666 |
| 1734472800 | 91.02 | -0.83 | -0.90 | 90.37 | 91.39 | 90.19 | 15612211 |
| 1734386400 | 91.85 | -0.57 | -0.62 | 92.39 | 92.39 | 91.31 | 13476237 |
| 1734127200 | 92.42 | -2.92 | -3.06 | 94.18 | 94.28 | 92.38 | 13893474 |
| 1734040800 | 95.34 | -2.31 | -2.37 | 97.18 | 97.18 | 95.33 | 11424709 |
| 1733954400 | 97.65 | 2.6 | 2.74 | 95.71 | 97.88 | 95.35 | 12062762 |
| 1733868000 | 95.05 | -0.26 | -0.27 | 95.46 | 96.22 | 94.99 | 9802437 |
| 1733781600 | 95.31 | 1.72 | 1.84 | 94.58 | 96.9 | 94.58 | 13735431 |
| 1733522400 | 93.59 | -0.53 | -0.56 | 93.72 | 94.77 | 93.23 | 10264723 |
| 1733436000 | 94.12 | -0.82 | -0.86 | 94.87 | 95.08 | 92.39 | 15189197 |
| 1733349600 | 94.94 | -0.21 | -0.22 | 95.29 | 95.53 | 94.14 | 13047607 |
| 1733263200 | 95.15 | 1.77 | 1.90 | 94.27 | 96.56 | 94.27 | 12185505 |
| 1733176800 | 93.38 | -1.73 | -1.82 | 94.42 | 94.57 | 92.79 | 15890161 |
| 1732917600 | 95.11 | -0.01 | -0.01 | 95.65 | 95.96 | 95.11 | 11592298 |
| 1732744800 | 95.12 | -0.7 | -0.73 | 96.06 | 96.54 | 94.83 | 18739058 |
| 1732658400 | 95.82 | -0.14 | -0.15 | 95.77 | 96.1 | 95.08 | 8311097 |
| 1732572000 | 95.96 | -2.28 | -2.32 | 95.05 | 96.07 | 94.75 | 23348511 |
| 1732312800 | 98.24 | 0.55 | 0.56 | 98.03 | 98.92 | 97.59 | 11937882 |
| 1732226400 | 97.69 | 0.83 | 0.86 | 97.32 | 98.07 | 96.54 | 14422768 |
| 1732140000 | 96.86 | -0.55 | -0.56 | 96.6 | 96.99 | 95.83 | 13220064 |
| 1732053600 | 97.41 | 1.67 | 1.74 | 96.95 | 97.42 | 95.84 | 14260813 |
| 1731967200 | 95.74 | 3.41 | 3.69 | 93.91 | 95.88 | 93.91 | 13044598 |
| 1731708000 | 92.33 | 0.36 | 0.39 | 92.58 | 93.28 | 91.77 | 13651942 |
| 1731621600 | 91.97 | -0.95 | -1.02 | 91.46 | 92.77 | 91.42 | 19373928 |
| 1731535200 | 92.92 | -0.98 | -1.04 | 93.95 | 94.6 | 92.69 | 17737592 |
| 1731448800 | 93.9 | -1.68 | -1.76 | 94.94 | 94.94 | 92.78 | 18543877 |
| 1731362400 | 95.58 | -6.32 | -6.20 | 97.49 | 97.94 | 94.67 | 19708685 |
| 1731103200 | 101.9 | 0.09 | 0.09 | 101.52 | 101.97 | 100.68 | 11670072 |
| 1731016800 | 101.81 | 2.01 | 2.01 | 101.44 | 102.33 | 100.39 | 15272664 |
| 1730930400 | 99.8 | -3.25 | -3.15 | 102.28 | 102.28 | 97.69 | 21451135 |
| 1730844000 | 103.05 | 0.65 | 0.63 | 102.65 | 103.18 | 102.45 | 8622530 |
| 1730757600 | 102.4 | 0.74 | 0.73 | 101.71 | 102.67 | 101.2 | 10535963 |
| 1730494800 | 101.66 | -0.6 | -0.59 | 102.53 | 103.56 | 101.42 | 13155087 |
| 1730408400 | 102.26 | -3.36 | -3.18 | 104.25 | 104.4 | 101.73 | 16772933 |
| 1730322000 | 105.62 | -1.89 | -1.76 | 107.1 | 107.1 | 104.92 | 14530000 |
| 1730235600 | 107.51 | -0.46 | -0.43 | 108.93 | 109.55 | 107.21 | 17459589 |
| 1730149200 | 107.97 | -0.44 | -0.41 | 108.13 | 108.95 | 107.51 | 16581495 |
| 1729890000 | 108.41 | -1.67 | -1.52 | 107.51 | 109.37 | 105.67 | 29960592 |
| 1729803600 | 110.08 | -14.15 | -11.39 | 124.4 | 124.4 | 109.41 | 39266481 |
| 1729717200 | 124.23 | -2.39 | -1.89 | 125.96 | 126.04 | 124.02 | 12445395 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
