DJ US Gold Mining Total Stock Market (DWCPCS)
DOWI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 1659.7 | 6.18 | 0.37 | 1648.32 | 1695.77 | 1641.48 | 0 |
| 1741298400 | 1653.52 | -0.19 | -0.01 | 1644.71 | 1665.97 | 1640 | 0 |
| 1741212000 | 1653.71 | 52.54 | 3.28 | 1608.1099 | 1656.06 | 1602.55 | 0 |
| 1741125600 | 1601.17 | 5.15 | 0.32 | 1611.58 | 1621.68 | 1579.81 | 0 |
| 1741039200 | 1596.02 | -13.69 | -0.85 | 1638.52 | 1650.83 | 1589 | 0 |
| 1740780000 | 1609.71 | 26.75 | 1.69 | 1562.3599 | 1609.99 | 1552.02 | 0 |
| 1740693600 | 1582.96 | -56.65 | -3.46 | 1619.54 | 1625.67 | 1580.65 | 0 |
| 1740607200 | 1639.6099 | 21.46 | 1.33 | 1616.1199 | 1654.23 | 1606.21 | 0 |
| 1740520800 | 1618.15 | -37.44 | -2.26 | 1643.3599 | 1648.77 | 1588.68 | 0 |
| 1740434400 | 1655.59 | -35.52 | -2.10 | 1694.19 | 1696.29 | 1635.46 | 0 |
| 1740175200 | 1691.11 | -98.99 | -5.53 | 1776.38 | 1786.86 | 1685.66 | 0 |
| 1740088800 | 1790.1 | 21.43 | 1.21 | 1763.72 | 1797.97 | 1760.97 | 0 |
| 1740002400 | 1768.67 | -4.1 | -0.23 | 1753.72 | 1779.28 | 1751.07 | 0 |
| 1739916000 | 1772.77 | 30 | 1.72 | 1769.29 | 1778.52 | 1748.8 | 0 |
| 1739570400 | 1742.77 | -57.61 | -3.20 | 1805.37 | 1806.96 | 1742.68 | 0 |
| 1739484000 | 1800.38 | 38.75 | 2.20 | 1769.9 | 1809.48 | 1752.06 | 0 |
| 1739397600 | 1761.63 | 47.31 | 2.76 | 1702.09 | 1771.41 | 1701.16 | 0 |
| 1739311200 | 1714.32 | -33.27 | -1.90 | 1726.81 | 1739.89 | 1714 | 0 |
| 1739224800 | 1747.59 | 54.57 | 3.22 | 1735.6 | 1752.83 | 1728.44 | 0 |
| 1738965600 | 1693.02 | -2.74 | -0.16 | 1706.64 | 1729.47 | 1692.65 | 0 |
| 1738879200 | 1695.76 | -3.67 | -0.22 | 1697.34 | 1699.85 | 1668.54 | 0 |
| 1738792800 | 1699.43 | 55.33 | 3.37 | 1669.23 | 1719.66 | 1666.45 | 0 |
| 1738706400 | 1644.1 | 10.85 | 0.66 | 1637.49 | 1651.07 | 1630.25 | 0 |
| 1738620000 | 1633.25 | 16.23 | 1.00 | 1623.75 | 1652.6 | 1615.16 | 0 |
| 1738360800 | 1617.02 | -16.95 | -1.04 | 1649.16 | 1651.47 | 1606.77 | 0 |
| 1738274400 | 1633.97 | 57.66 | 3.66 | 1607.63 | 1647.52 | 1600.51 | 0 |
| 1738188000 | 1576.31 | 5.63 | 0.36 | 1570.66 | 1592.01 | 1555.03 | 0 |
| 1738101600 | 1570.68 | -3.12 | -0.20 | 1574.31 | 1578.29 | 1557.59 | 0 |
| 1738015200 | 1573.8 | -19.82 | -1.24 | 1579.6099 | 1579.6099 | 1548.38 | 0 |
| 1737756000 | 1593.6199 | 4.83 | 0.30 | 1615.67 | 1621.46 | 1591.42 | 0 |
| 1737669600 | 1588.79 | 7.3 | 0.46 | 1568.8599 | 1588.79 | 1556.94 | 0 |
| 1737583200 | 1581.49 | -23.94 | -1.49 | 1613.16 | 1613.16 | 1579.8599 | 0 |
| 1737496800 | 1605.43 | 26.49 | 1.68 | 1594.53 | 1618.47 | 1594.48 | 0 |
| 1737151200 | 1578.94 | 1.07 | 0.07 | 1566.74 | 1585.7 | 1557.71 | 0 |
| 1737064800 | 1577.8699 | 8.66 | 0.55 | 1585.73 | 1597.84 | 1572.44 | 0 |
| 1736978400 | 1569.21 | 39.5 | 2.58 | 1551.33 | 1572.81 | 1535.96 | 0 |
| 1736892000 | 1529.71 | 37.24 | 2.50 | 1500.5 | 1532.6 | 1495.47 | 0 |
| 1736805600 | 1492.47 | -2.78 | -0.19 | 1484.1099 | 1493.46 | 1469.34 | 0 |
| 1736546400 | 1495.25 | -5.57 | -0.37 | 1522.58 | 1541.28 | 1484.82 | 0 |
| 1736373600 | 1500.82 | 37.39 | 2.55 | 1466.96 | 1500.82 | 1466 | 0 |
| 1736287200 | 1463.43 | 13.09 | 0.90 | 1478.25 | 1493.32 | 1452.43 | 0 |
| 1736200800 | 1450.34 | -12.36 | -0.85 | 1461.51 | 1470.71 | 1446.89 | 0 |
| 1735941600 | 1462.7 | -9.59 | -0.65 | 1472.46 | 1475.54 | 1459.52 | 0 |
| 1735855200 | 1472.29 | 45.2 | 3.17 | 1456.45 | 1487.04 | 1452.09 | 0 |
| 1735682400 | 1427.09 | 9.42 | 0.66 | 1416.64 | 1433.24 | 1415.78 | 0 |
| 1735596000 | 1417.67 | -32.09 | -2.21 | 1435.01 | 1435.01 | 1412.7 | 0 |
| 1735336800 | 1449.76 | -10.53 | -0.72 | 1436.72 | 1461.66 | 1436.72 | 0 |
| 1735250400 | 1460.29 | -3.4 | -0.23 | 1464.63 | 1475.1 | 1456.65 | 0 |
| 1735077600 | 1463.69 | 4.87 | 0.33 | 1460.82 | 1464.33 | 1448.82 | 0 |
| 1734991200 | 1458.82 | -5.45 | -0.37 | 1456.28 | 1462.55 | 1434.72 | 0 |
| 1734732000 | 1464.27 | 39.08 | 2.74 | 1434.64 | 1471.66 | 1432.06 | 0 |
| 1734645600 | 1425.19 | -22.55 | -1.56 | 1448.07 | 1460.48 | 1421.52 | 0 |
| 1734559200 | 1447.74 | -85.63 | -5.58 | 1516.01 | 1523.6199 | 1446.5 | 0 |
| 1734472800 | 1533.3699 | -10.69 | -0.69 | 1520.01 | 1540.95 | 1518.55 | 0 |
| 1734386400 | 1544.06 | -9.22 | -0.59 | 1546.17 | 1551.96 | 1535.48 | 0 |
| 1734127200 | 1553.28 | -50.1 | -3.12 | 1579.73 | 1586.33 | 1553.01 | 0 |
| 1734040800 | 1603.38 | -33.59 | -2.05 | 1610.33 | 1629.1099 | 1603.26 | 0 |
| 1733954400 | 1636.97 | 38.34 | 2.40 | 1607.69 | 1641.06 | 1599.98 | 0 |
| 1733868000 | 1598.63 | -8.99 | -0.56 | 1620.56 | 1622.3699 | 1597.59 | 0 |
| 1733781600 | 1607.6199 | 31.17 | 1.98 | 1607.07 | 1633.77 | 1605.07 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
