DJ US Gold Mining (DJUSPM)
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 |
|---|---|---|---|---|---|---|---|
| 1739224800 | 121.06 | 4.63 | 3.98 | 117.79 | 121.36 | 117.79 | 14229091 |
| 1738965600 | 116.43 | -0.17 | -0.15 | 116.85 | 118.78 | 116.4 | 9609985 |
| 1738879200 | 116.6 | -0.46 | -0.39 | 116.82 | 116.99 | 114.75 | 13397855 |
| 1738792800 | 117.06 | 3.94 | 3.48 | 113.5 | 118.15 | 113.5 | 17352780 |
| 1738706400 | 113.12 | 0.3 | 0.27 | 112.8 | 113.58 | 112.39 | 9535761 |
| 1738620000 | 112.82 | 1.49 | 1.34 | 112 | 113.83 | 111.45 | 14436671 |
| 1738360800 | 111.33 | -0.63 | -0.56 | 112.96 | 113.14 | 110.66 | 14027757 |
| 1738274400 | 111.96 | 4.06 | 3.76 | 110.11 | 112.7 | 109.77 | 13254029 |
| 1738188000 | 107.9 | 0.49 | 0.46 | 107.38 | 108.75 | 106.52 | 11517556 |
| 1738101600 | 107.41 | -0.24 | -0.22 | 107.6 | 107.81 | 106.33 | 8132813 |
| 1738015200 | 107.65 | -1.09 | -1.00 | 107.98 | 107.98 | 106.02 | 8159779 |
| 1737756000 | 108.74 | 0.38 | 0.35 | 109.99 | 110.54 | 108.56 | 7288888 |
| 1737669600 | 108.36 | 0.53 | 0.49 | 107.57 | 108.38 | 106.22 | 8359335 |
| 1737583200 | 107.83 | -1.42 | -1.30 | 109.74 | 110.17 | 107.73 | 8862668 |
| 1737496800 | 109.25 | 1.89 | 1.76 | 108.24 | 110.05 | 108.24 | 10492739 |
| 1737151200 | 107.36 | 0.28 | 0.26 | 106.62 | 107.87 | 105.83 | 10067875 |
| 1737064800 | 107.08 | 0.52 | 0.49 | 107.65 | 108.46 | 106.78 | 12474990 |
| 1736978400 | 106.56 | 2.82 | 2.72 | 103.79 | 106.69 | 103.79 | 14902509 |
| 1736892000 | 103.74 | 2.57 | 2.54 | 101.74 | 103.88 | 101.5 | 13928671 |
| 1736805600 | 101.17 | -0.3 | -0.30 | 101.07 | 101.33 | 99.71 | 10839655 |
| 1736546400 | 101.47 | 0.32 | 0.32 | 102.42 | 104.05 | 100.84 | 13323989 |
| 1736373600 | 101.15 | 2.5 | 2.53 | 98.68 | 101.19 | 98.68 | 11028453 |
| 1736287200 | 98.65 | 1.39 | 1.43 | 99.12 | 100.55 | 97.96 | 9927816 |
| 1736200800 | 97.26 | -0.95 | -0.97 | 98.38 | 98.79 | 97.07 | 9227252 |
| 1735941600 | 98.21 | -0.84 | -0.85 | 98.95 | 99.13 | 98.1 | 8297219 |
| 1735855200 | 99.05 | 3.19 | 3.33 | 96.32 | 99.94 | 96.32 | 10605928 |
| 1735682400 | 95.86 | 0.6 | 0.63 | 95.19 | 96.18 | 95.06 | 10804694 |
| 1735596000 | 95.26 | -2.04 | -2.10 | 97.19 | 97.19 | 94.85 | 9143912 |
| 1735336800 | 97.3 | -0.79 | -0.81 | 96.53 | 98 | 96.42 | 7296608 |
| 1735250400 | 98.09 | -0.29 | -0.29 | 98.39 | 99.05 | 97.92 | 6051143 |
| 1735077600 | 98.38 | 0.32 | 0.33 | 98.33 | 98.44 | 97.39 | 4360612 |
| 1734991200 | 98.06 | -0.45 | -0.46 | 97.56 | 98.27 | 96.43 | 10181436 |
| 1734732000 | 98.51 | 2.66 | 2.78 | 96.27 | 98.86 | 96.27 | 30085369 |
| 1734645600 | 95.85 | -1.2 | -1.24 | 97.28 | 97.99 | 95.6 | 15555768 |
| 1734559200 | 97.05 | -5.42 | -5.29 | 101.68 | 101.83 | 96.97 | 19396666 |
| 1734472800 | 102.47 | -0.94 | -0.91 | 101.73 | 102.89 | 101.53 | 15612211 |
| 1734386400 | 103.41 | -0.64 | -0.62 | 104.01 | 104.01 | 102.8 | 13476237 |
| 1734127200 | 104.05 | -3.29 | -3.07 | 106.02 | 106.14 | 104 | 13893474 |
| 1734040800 | 107.34 | -2.59 | -2.36 | 109.4 | 109.4 | 107.31 | 11424709 |
| 1733954400 | 109.93 | 2.92 | 2.73 | 107.75 | 110.19 | 107.34 | 12062762 |
| 1733868000 | 107.01 | -0.28 | -0.26 | 107.46 | 108.32 | 106.94 | 9802437 |
| 1733781600 | 107.29 | 1.93 | 1.83 | 106.48 | 109.09 | 106.48 | 13735431 |
| 1733522400 | 105.36 | -0.6 | -0.57 | 105.51 | 106.69 | 104.95 | 10264723 |
| 1733436000 | 105.96 | -0.92 | -0.86 | 106.8 | 107.04 | 104.01 | 15189197 |
| 1733349600 | 106.88 | -0.23 | -0.21 | 107.27 | 107.55 | 105.98 | 13047607 |
| 1733263200 | 107.11 | 1.99 | 1.89 | 106.13 | 108.71 | 106.13 | 12185505 |
| 1733176800 | 105.12 | -1.95 | -1.82 | 106.29 | 106.47 | 104.46 | 15890161 |
| 1732917600 | 107.07 | -0.02 | -0.02 | 107.68 | 108.03 | 107.07 | 11592298 |
| 1732744800 | 107.09 | -0.78 | -0.72 | 108.14 | 108.68 | 106.75 | 18739058 |
| 1732658400 | 107.87 | -0.16 | -0.15 | 107.81 | 108.18 | 107.04 | 8311097 |
| 1732572000 | 108.03 | -2.56 | -2.31 | 107 | 108.16 | 106.67 | 23348511 |
| 1732312800 | 110.59 | 0.61 | 0.55 | 110.36 | 111.37 | 109.86 | 11937882 |
| 1732226400 | 109.98 | 0.94 | 0.86 | 109.56 | 110.4 | 108.68 | 14422768 |
| 1732140000 | 109.04 | -0.62 | -0.57 | 108.75 | 109.19 | 107.88 | 13220064 |
| 1732053600 | 109.66 | 1.87 | 1.73 | 109.14 | 109.67 | 107.9 | 14260813 |
| 1731967200 | 107.79 | 3.84 | 3.69 | 105.72 | 107.94 | 105.72 | 13044598 |
| 1731708000 | 103.95 | 0.41 | 0.40 | 104.23 | 105.01 | 103.32 | 13651942 |
| 1731621600 | 103.54 | -1.06 | -1.01 | 102.96 | 104.44 | 102.92 | 19373928 |
| 1731535200 | 104.6 | -1.11 | -1.05 | 105.77 | 106.5 | 104.35 | 17737592 |
| 1731448800 | 105.71 | -1.89 | -1.76 | 106.88 | 106.88 | 104.44 | 18543877 |
| 1731362400 | 107.6 | -7.12 | -6.21 | 109.75 | 110.26 | 106.57 | 19708685 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
