ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

DJUSPM DJ US Gold Mining

110.17
-1.03 (-0.93%)
May 21 2024 - Closed
Realtime Data

DJUSPM Historical Prices

Date Close Change Change (%) Open High Low Volume
May 21 2024 110.17 -1.03 -0.93% 111.22 111.22 109.54 8,566,796
May 20 2024 111.20 1.68 1.53% 109.57 111.42 109.09 9,948,658
May 17 2024 109.52 2.50 2.34% 107.54 109.90 107.54 12,108,362
May 16 2024 107.02 -0.84 -0.78% 107.78 107.93 105.97 9,741,271
May 15 2024 107.86 1.64 1.54% 106.34 108.35 105.43 9,158,690
May 14 2024 106.22 0.45 0.43% 105.86 107.06 105.86 8,260,668
May 13 2024 105.77 -0.20 -0.19% 105.74 106.79 104.56 7,392,576
May 10 2024 105.97 -0.22 -0.21% 107.97 108.57 105.95 10,131,303
May 09 2024 106.19 2.99 2.90% 103.45 106.45 103.45 11,507,835
May 08 2024 103.20 -0.01 -0.01% 102.86 103.93 102.14 8,847,430
May 07 2024 103.21 -0.07 -0.07% 103.02 103.69 102.58 8,950,565
May 06 2024 103.28 1.96 1.93% 102.00 104.27 102.00 9,427,691
May 03 2024 101.32 -0.65 -0.64% 102.37 102.83 100.81 9,077,844
May 02 2024 101.97 0.71 0.70% 100.71 102.58 100.01 9,799,258
May 01 2024 101.26 0.28 0.28% 101.20 104.01 100.84 14,075,441
Apr 30 2024 100.98 -4.55 -4.31% 104.20 104.20 100.75 16,743,667
Apr 29 2024 105.53 -0.25 -0.24% 105.85 106.70 103.61 16,160,184
Apr 26 2024 105.78 -0.49 -0.46% 106.59 106.63 105.15 17,097,816
Apr 25 2024 106.27 9.60 9.93% 99.69 107.29 99.32 38,736,017
Apr 24 2024 96.67 1.54 1.62% 94.57 96.98 94.04 13,445,687
Apr 23 2024 95.13 0.67 0.71% 93.53 95.49 93.03 14,512,626
Apr 22 2024 94.46 -4.42 -4.47% 96.19 96.49 94.23 18,608,204
Apr 19 2024 98.88 1.05 1.07% 97.86 99.16 97.18 13,911,368
Apr 18 2024 97.83 -0.25 -0.25% 99.18 99.47 97.28 8,925,885
Apr 17 2024 98.08 1.38 1.43% 97.10 99.23 96.69 14,226,829
Apr 16 2024 96.70 -0.93 -0.95% 97.49 97.58 95.29 15,049,607
Apr 15 2024 97.63 -0.29 -0.30% 98.45 99.09 96.28 15,836,152
Apr 12 2024 97.92 -1.33 -1.34% 102.11 104.02 97.09 30,140,232
Apr 11 2024 99.25 0.80 0.81% 99.24 99.50 97.10 15,566,201
Apr 10 2024 98.45 -1.58 -1.58% 99.67 99.67 96.95 15,633,461
Apr 09 2024 100.03 0.67 0.67% 102.17 102.74 99.31 17,854,627
Apr 08 2024 99.36 -1.00 -1.00% 100.36 101.55 99.00 19,473,719
Apr 05 2024 100.36 4.35 4.53% 96.21 100.82 95.92 24,495,051
Apr 04 2024 96.01 0.79 0.83% 95.46 97.43 94.53 19,211,738
Apr 03 2024 95.22 1.04 1.10% 94.04 95.64 93.93 18,257,434
Apr 02 2024 94.18 1.11 1.19% 93.79 94.52 93.30 17,827,717
Apr 01 2024 93.07 1.11 1.21% 94.54 94.80 92.28 14,432,227
Mar 28 2024 91.96 1.48 1.64% 91.44 92.85 90.69 16,900,294
Mar 27 2024 90.48 3.59 4.13% 87.66 90.51 87.39 12,758,600
Mar 26 2024 86.89 0.09 0.10% 88.62 88.62 86.89 11,321,897
Mar 25 2024 86.80 0.63 0.73% 86.84 88.53 86.74 11,521,961
Mar 22 2024 86.17 -1.54 -1.76% 86.90 87.57 86.17 11,089,370
Mar 21 2024 87.71 0.18 0.21% 88.94 90.17 87.50 16,016,159
Mar 20 2024 87.53 2.35 2.76% 85.01 88.51 84.67 15,163,028
Mar 19 2024 85.18 -2.33 -2.66% 87.43 87.43 84.69 16,415,852
Mar 18 2024 87.51 0.28 0.32% 86.43 88.08 86.22 17,444,668
Mar 15 2024 87.23 -0.72 -0.82% 86.67 87.87 86.63 57,286,357
Mar 14 2024 87.95 -1.00 -1.12% 87.45 88.72 87.18 21,306,332
Mar 13 2024 88.95 1.56 1.79% 87.47 89.46 87.47 17,983,954
Mar 12 2024 87.39 -3.20 -3.53% 88.48 88.48 86.91 16,742,704
Mar 11 2024 90.59 2.95 3.37% 88.06 91.18 87.59 23,093,566
Mar 08 2024 87.64 0.30 0.34% 87.44 88.33 87.01 16,742,689
Mar 07 2024 87.34 0.69 0.80% 86.94 88.10 86.75 13,324,386
Mar 06 2024 86.65 0.76 0.88% 85.83 87.87 85.83 17,136,824
Mar 05 2024 85.89 0.10 0.12% 87.36 87.89 85.62 21,448,732
Mar 04 2024 85.79 4.33 5.32% 82.06 86.01 81.80 32,497,624
Mar 01 2024 81.46 2.14 2.70% 79.97 82.17 78.74 19,348,072
Feb 29 2024 79.32 3.03 3.97% 77.91 79.95 77.91 21,006,997
Feb 28 2024 76.29 -0.35 -0.46% 76.57 76.83 75.79 14,339,470
Feb 27 2024 76.64 -0.58 -0.75% 77.69 77.77 76.52 15,431,015
Feb 26 2024 77.22 -2.39 -3.00% 78.54 78.54 76.56 26,362,248
Feb 23 2024 79.61 1.83 2.35% 78.80 79.95 77.07 25,057,754
Feb 22 2024 77.78 -5.29 -6.37% 82.80 82.80 77.47 32,952,215