DJ US Gold Mining (DJUSPM)
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 |
|---|---|---|---|---|---|---|---|
| 1721422800 | 117.74 | -1.28 | -1.08 | 117.08 | 118.58 | 115.04 | 7372332 |
| 1721336400 | 119.02 | -1.67 | -1.38 | 120.75 | 121.18 | 118.6 | 8787612 |
| 1721250000 | 120.69 | -0.72 | -0.59 | 121.85 | 122.73 | 120.53 | 9757140 |
| 1721163600 | 121.41 | 2.65 | 2.23 | 119.64 | 121.85 | 118.94 | 10300369 |
| 1721077200 | 118.76 | -0.35 | -0.29 | 118.77 | 120.39 | 117.72 | 7413923 |
| 1720818000 | 119.11 | 0.71 | 0.60 | 117.68 | 120.07 | 117.4 | 9108318 |
| 1720731600 | 118.4 | 3.6 | 3.14 | 115.19 | 118.49 | 114.58 | 13391307 |
| 1720645200 | 114.8 | 3.25 | 2.91 | 113.49 | 115.72 | 113.49 | 10105549 |
| 1720558800 | 111.55 | -0.35 | -0.31 | 111.78 | 112.29 | 111.13 | 6111505 |
| 1720472400 | 111.9 | -1.04 | -0.92 | 112.51 | 112.51 | 110.38 | 8790016 |
| 1720213200 | 112.94 | 3.89 | 3.57 | 111.09 | 113.23 | 110.9 | 14215198 |
| 1720040400 | 109.05 | 3.83 | 3.64 | 105.37 | 109.71 | 105.37 | 7072300 |
| 1719954000 | 105.22 | 0.52 | 0.50 | 104.62 | 106.45 | 104.17 | 7438761 |
| 1719867600 | 104.7 | -0.43 | -0.41 | 105.21 | 106.72 | 104.7 | 5715946 |
| 1719608400 | 105.13 | 0.1 | 0.10 | 105.95 | 106.33 | 104.58 | 11947379 |
| 1719522000 | 105.03 | 1.04 | 1.00 | 104.41 | 105.84 | 104.41 | 7146442 |
| 1719435600 | 103.99 | -0.36 | -0.34 | 104.34 | 104.34 | 103.04 | 8087661 |
| 1719349200 | 104.35 | -1.22 | -1.16 | 105.66 | 105.76 | 104.2 | 7897042 |
| 1719262800 | 105.57 | 0.56 | 0.53 | 105.19 | 106.86 | 105.19 | 8552436 |
| 1719003600 | 105.01 | -0.84 | -0.79 | 106.13 | 106.38 | 104.71 | 23525551 |
| 1718917200 | 105.85 | 2.69 | 2.61 | 103.54 | 106.46 | 103.53 | 11166365 |
| 1718744400 | 103.16 | 1.77 | 1.75 | 101.53 | 103.66 | 101.36 | 9312870 |
| 1718658000 | 101.39 | -0.1 | -0.10 | 101.59 | 101.89 | 100.67 | 7706775 |
| 1718398800 | 101.49 | 0.84 | 0.83 | 101.71 | 102 | 100.65 | 7170482 |
| 1718312400 | 100.65 | -1.38 | -1.35 | 101.44 | 102.37 | 99.79 | 7487887 |
| 1718226000 | 102.03 | 1.18 | 1.17 | 103.11 | 104.04 | 101.67 | 8110712 |
| 1718139600 | 100.85 | -1.42 | -1.39 | 101.19 | 101.19 | 99.74 | 8912285 |
| 1718053200 | 102.27 | 1.51 | 1.50 | 100.72 | 102.29 | 100.13 | 8656256 |
| 1717794000 | 100.76 | -5.74 | -5.39 | 102.29 | 102.92 | 100.33 | 12741490 |
| 1717707600 | 106.5 | 3.52 | 3.42 | 103.11 | 106.58 | 102.28 | 11668845 |
| 1717621200 | 102.98 | 1.17 | 1.15 | 101.88 | 103.07 | 101.3 | 7940011 |
| 1717534800 | 101.81 | -3.23 | -3.08 | 104.32 | 104.32 | 100.51 | 11418246 |
| 1717448400 | 105.04 | 0.09 | 0.09 | 105.13 | 105.36 | 104.5 | 8902046 |
| 1717189200 | 104.95 | -0.19 | -0.18 | 105.19 | 105.72 | 103.45 | 16640057 |
| 1717102800 | 105.14 | 0.78 | 0.75 | 104.33 | 106.13 | 104.02 | 8023194 |
| 1717016400 | 104.36 | -2.1 | -1.97 | 106.36 | 106.36 | 104.18 | 8560906 |
| 1716930000 | 106.46 | 1.33 | 1.27 | 106.46 | 107.03 | 105.61 | 8839094 |
| 1716584400 | 105.13 | 1.75 | 1.69 | 103.68 | 105.47 | 103.68 | 7294474 |
| 1716498000 | 103.38 | -2.95 | -2.77 | 105.35 | 105.37 | 103.2 | 12335446 |
| 1716411600 | 106.33 | -3.84 | -3.49 | 109.91 | 109.91 | 105.33 | 11014162 |
| 1716325200 | 110.17 | -1.03 | -0.93 | 111.22 | 111.22 | 109.54 | 8566796 |
| 1716238800 | 111.2 | 1.68 | 1.53 | 109.57 | 111.42 | 109.09 | 9948658 |
| 1715979600 | 109.52 | 2.5 | 2.34 | 107.54 | 109.9 | 107.54 | 12108362 |
| 1715893200 | 107.02 | -0.84 | -0.78 | 107.78 | 107.93 | 105.97 | 9741271 |
| 1715806800 | 107.86 | 1.64 | 1.54 | 106.34 | 108.35 | 105.43 | 9158690 |
| 1715720400 | 106.22 | 0.45 | 0.43 | 105.86 | 107.06 | 105.86 | 8260668 |
| 1715634000 | 105.77 | -0.2 | -0.19 | 105.74 | 106.79 | 104.56 | 7392576 |
| 1715374800 | 105.97 | -0.22 | -0.21 | 107.97 | 108.57 | 105.95 | 10131303 |
| 1715288400 | 106.19 | 2.99 | 2.90 | 103.45 | 106.45 | 103.45 | 11507835 |
| 1715202000 | 103.2 | -0.01 | -0.01 | 102.86 | 103.93 | 102.14 | 8847430 |
| 1715115600 | 103.21 | -0.07 | -0.07 | 103.02 | 103.69 | 102.58 | 8950565 |
| 1715029200 | 103.28 | 1.96 | 1.93 | 102 | 104.27 | 102 | 9427691 |
| 1714770000 | 101.32 | -0.65 | -0.64 | 102.37 | 102.83 | 100.81 | 9077844 |
| 1714683600 | 101.97 | 0.71 | 0.70 | 100.71 | 102.58 | 100.01 | 9799258 |
| 1714597200 | 101.26 | 0.28 | 0.28 | 101.2 | 104.01 | 100.84 | 14075441 |
| 1714510800 | 100.98 | -4.55 | -4.31 | 104.2 | 104.2 | 100.75 | 16743667 |
| 1714424400 | 105.53 | -0.25 | -0.24 | 105.85 | 106.7 | 103.61 | 16160184 |
| 1714165200 | 105.78 | -0.49 | -0.46 | 106.59 | 106.63 | 105.15 | 17097816 |
| 1714078800 | 106.27 | 9.6 | 9.93 | 99.69 | 107.29 | 99.32 | 38736017 |
| 1713992400 | 96.67 | 1.54 | 1.62 | 94.57 | 96.98 | 94.04 | 13445687 |
| 1713906000 | 95.13 | 0.67 | 0.71 | 93.53 | 95.49 | 93.03 | 14512626 |
| 1713819600 | 94.46 | -4.42 | -4.47 | 96.19 | 96.49 | 94.23 | 18608204 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
