DJCIRB

DJ Commodity Index Unlea... Historical Data - DJCIRB

DJCIRB Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 28 2022 1,050.63 25.42 2.48% 1,041.95 1,054.25 1,012.29 0
Jun 27 2022 1,025.22 -10.35 -1.0% 1,035.82 1,048.55 1,019.03 0
Jun 24 2022 1,035.57 33.11 3.3% 996.40 1,037.43 993.31 0
Jun 23 2022 1,002.46 -18.52 -1.81% 1,011.39 1,031.96 989.91 0
Jun 22 2022 1,020.97 9.12 0.9% 982.85 1,024.18 974.46 0
Jun 21 2022 1,011.85 3.94 0.39% 1,029.85 1,049.68 1,008.73 0
Jun 20 2022 1,007.91 0.00 +0.00% 1,047.24 1,052.55 972.99 0
Jun 17 2022 1,007.91 -44.21 -4.2% 1,047.24 1,052.55 972.99 0
Jun 16 2022 1,052.11 20.08 1.95% 1,039.51 1,054.88 1,012.04 0
Jun 15 2022 1,032.04 -20.62 -1.96% 1,050.94 1,060.60 1,026.37 0
Jun 14 2022 1,052.66 -12.85 -1.21% 1,074.79 1,089.47 1,042.25 0
Jun 13 2022 1,065.51 -37.91 -3.44% 1,069.31 1,088.02 1,048.31 0
Jun 10 2022 1,103.41 -36.26 -3.18% 1,119.52 1,139.43 1,092.81 0
Jun 09 2022 1,139.67 4.07 0.36% 1,115.13 1,148.75 1,115.11 0
Jun 08 2022 1,135.60 5.40 0.48% 1,106.04 1,144.08 1,099.82 0
Jun 07 2022 1,130.21 -18.24 -1.59% 1,145.12 1,145.12 1,101.25 0
Jun 06 2022 1,148.44 -16.43 -1.41% 1,178.19 1,184.32 1,146.17 0
Jun 03 2022 1,164.88 17.86 1.56% 1,146.28 1,167.07 1,138.28 0
Jun 02 2022 1,147.02 32.35 2.9% 1,103.91 1,154.47 1,092.87 0
Jun 01 2022 1,114.67 41.39 3.86% 1,089.45 1,123.13 1,089.01 0
May 31 2022 1,073.29 3.15 0.29% 1,085.39 1,108.37 1,071.26 0
May 30 2022 1,070.14 0.00 0.0% 1,070.14 1,070.14 1,070.14 0
May 27 2022 1,070.14 33.77 3.26% 1,035.46 1,073.89 1,030.61 0
May 26 2022 1,036.36 16.90 1.66% 1,020.62 1,049.48 1,017.03 0
May 25 2022 1,019.47 9.04 0.89% 1,019.52 1,029.76 1,007.93 0
May 24 2022 1,010.43 1.86 0.18% 978.98 1,011.28 978.98 0
May 23 2022 1,008.56 -1.53 -0.15% 1,018.21 1,019.49 1,001.77 0
May 20 2022 1,010.10 3.37 0.33% 1,003.03 1,023.49 997.12 0
May 19 2022 1,006.73 23.86 2.43% 978.27 1,007.91 937.71 0
May 18 2022 982.87 -51.63 -4.99% 1,039.76 1,045.62 978.33 0
May 17 2022 1,034.50 -16.11 -1.53% 1,040.80 1,060.66 1,033.05 0
May 16 2022 1,050.61 15.04 1.45% 1,037.08 1,061.92 1,030.45 0
May 13 2022 1,035.57 36.18 3.62% 1,014.37 1,040.31 1,009.36 0
May 12 2022 999.39 16.27 1.66% 964.44 1,001.39 962.44 0
May 11 2022 983.11 32.12 3.38% 954.84 990.11 950.57 0
May 10 2022 950.99 -34.65 -3.52% 977.46 984.81 943.10 0
May 09 2022 985.64 -38.71 -3.78% 1,014.03 1,024.69 982.27 0
May 06 2022 1,024.35 22.20 2.21% 999.64 1,034.37 995.77 0
May 05 2022 1,002.16 2.66 0.27% 1,001.88 1,019.30 984.49 0
May 04 2022 999.50 39.93 4.16% 981.53 1,005.03 979.94 0
May 03 2022 959.56 -1.67 -0.17% 955.62 970.63 942.53 0
May 02 2022 961.24 18.84 2.0% 946.88 967.23 916.62 0
Apr 29 2022 942.39 -9.64 -1.01% 947.62 959.04 940.39 0
Apr 28 2022 952.03 18.38 1.97% 933.02 955.92 927.63 0
Apr 27 2022 933.65 27.20 3.0% 915.00 940.78 902.21 0
Apr 26 2022 906.46 26.13 2.97% 880.46 917.55 871.21 0
Apr 25 2022 880.33 -18.43 -2.05% 869.07 883.26 854.28 0
Apr 22 2022 898.76 -9.61 -1.06% 899.01 902.38 885.59 0
Apr 21 2022 908.37 15.28 1.71% 904.10 911.36 890.30 0
Apr 20 2022 893.09 9.56 1.08% 888.02 896.62 869.78 0
Apr 19 2022 883.53 -37.63 -4.09% 912.15 913.22 875.12 0
Apr 18 2022 921.16 1.89 0.21% 914.65 937.93 908.54 0
Apr 15 2022 919.27 0.00 0.0% 919.27 919.27 919.27 0
Apr 14 2022 919.27 23.03 2.57% 885.70 924.86 880.52 0
Apr 13 2022 896.24 36.47 4.24% 858.03 897.09 855.05 0
Apr 12 2022 859.77 39.85 4.86% 831.38 863.45 827.09 0
Apr 11 2022 819.92 -34.67 -4.06% 833.87 841.18 816.49 0
Apr 08 2022 854.59 23.05 2.77% 832.30 857.93 824.82 0
Apr 07 2022 831.54 -1.92 -0.23% 844.29 850.34 816.97 0
Apr 06 2022 833.46 -33.14 -3.82% 868.69 879.20 831.38 0
Apr 05 2022 866.60 -9.64 -1.1% 884.30 889.83 864.06 0
Apr 04 2022 876.25 14.41 1.67% 872.22 887.91 854.01 0
Apr 01 2022 861.84 0.93 0.11% 850.01 873.73 849.24 0
Mar 31 2022 860.91 -39.22 -4.36% 868.85 885.70 855.16 0
Your Recent History
DOWI
DJCIRB
DJ Commodi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220629 22:10:43