DJTENGE

DJ Oil & Gas Titans 30 I... Historical Data - DJTENGE

DJTENGE Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 06 2022 514.47 -6.26 -1.2% 523.42 525.67 503.97 0
Jul 05 2022 520.73 -10.77 -2.03% 539.93 543.08 513.57 0
Jul 04 2022 531.50 0.00 +0.00% 528.75 534.47 522.96 0
Jul 01 2022 531.50 1.81 0.34% 528.75 534.47 522.96 0
Jun 30 2022 529.69 -11.28 -2.09% 537.62 541.20 526.15 0
Jun 29 2022 540.97 -5.26 -0.96% 549.79 558.33 540.03 0
Jun 28 2022 546.23 13.76 2.58% 535.42 553.97 535.09 0
Jun 27 2022 532.47 9.84 1.88% 524.56 534.23 522.27 0
Jun 24 2022 522.63 8.34 1.62% 513.87 528.78 513.64 0
Jun 23 2022 514.29 -14.34 -2.71% 527.41 533.83 510.75 0
Jun 22 2022 528.63 -21.48 -3.9% 545.14 545.26 523.98 0
Jun 21 2022 550.11 20.03 3.78% 534.85 552.07 533.47 0
Jun 20 2022 530.08 0.00 +0.00% 552.12 556.97 527.11 0
Jun 17 2022 530.08 -24.07 -4.34% 552.12 556.97 527.11 0
Jun 16 2022 554.15 -30.89 -5.28% 584.54 585.84 550.92 0
Jun 15 2022 585.04 -10.14 -1.7% 589.07 595.58 581.16 0
Jun 14 2022 595.18 -0.82 -0.14% 594.41 608.50 590.89 0
Jun 13 2022 596.00 -19.87 -3.23% 613.34 614.81 586.23 0
Jun 10 2022 615.87 -8.50 -1.36% 620.03 623.79 611.40 0
Jun 09 2022 624.37 -6.65 -1.05% 632.18 633.00 624.19 0
Jun 08 2022 631.02 0.60 0.1% 632.15 634.39 626.87 0
Jun 07 2022 630.42 12.87 2.08% 617.81 630.51 616.84 0
Jun 06 2022 617.55 6.07 0.99% 615.29 619.83 615.18 0
Jun 03 2022 611.48 6.01 0.99% 605.75 612.58 604.93 0
Jun 02 2022 605.47 -4.34 -0.71% 607.99 608.28 602.36 0
Jun 01 2022 609.81 6.73 1.12% 603.64 613.22 601.73 0
May 31 2022 603.08 -4.43 -0.73% 610.98 618.67 602.00 0
May 30 2022 607.51 0.00 0.0% 607.51 607.51 607.51 0
May 27 2022 607.51 4.06 0.67% 602.03 608.77 598.94 0
May 26 2022 603.45 3.46 0.58% 600.49 605.94 599.20 0
May 25 2022 599.99 12.72 2.17% 592.20 601.52 591.76 0
May 24 2022 587.27 -4.26 -0.72% 587.90 588.61 578.86 0
May 23 2022 591.53 6.27 1.07% 585.99 592.92 582.04 0
May 20 2022 585.26 5.38 0.93% 584.00 593.76 578.69 0
May 19 2022 579.88 -8.12 -1.38% 586.46 586.46 573.19 0
May 18 2022 588.00 -6.12 -1.03% 595.70 599.39 583.84 0
May 17 2022 594.12 2.85 0.48% 593.43 596.49 589.67 0
May 16 2022 591.27 9.98 1.72% 580.60 594.98 580.32 0
May 13 2022 581.29 14.94 2.64% 568.28 582.67 566.92 0
May 12 2022 566.35 1.81 0.32% 563.25 566.63 554.19 0
May 11 2022 564.54 10.40 1.88% 553.99 574.20 553.75 0
May 10 2022 554.14 2.43 0.44% 552.33 565.30 547.45 0
May 09 2022 551.71 -36.99 -6.28% 589.30 590.20 550.36 0
May 06 2022 588.70 10.00 1.73% 581.62 588.88 574.48 0
May 05 2022 578.70 -2.19 -0.38% 584.97 588.93 573.21 0
May 04 2022 580.89 10.52 1.84% 570.76 582.34 569.64 0
May 03 2022 570.37 13.10 2.35% 557.35 571.60 556.14 0
May 02 2022 557.27 3.37 0.61% 553.43 557.48 549.58 0
Apr 29 2022 553.90 -9.83 -1.74% 562.62 566.25 552.11 0
Apr 28 2022 563.73 17.71 3.24% 549.49 566.21 548.05 0
Apr 27 2022 546.02 9.37 1.75% 538.97 548.70 536.82 0
Apr 26 2022 536.65 5.24 0.99% 533.00 544.41 532.40 0
Apr 25 2022 531.41 -16.71 -3.05% 544.85 544.93 520.71 0
Apr 22 2022 548.12 -12.35 -2.2% 559.02 560.75 548.01 0
Apr 21 2022 560.47 -8.35 -1.47% 568.08 573.29 559.65 0
Apr 20 2022 568.82 0.61 0.11% 567.93 570.48 565.12 0
Apr 19 2022 568.21 -0.36 -0.06% 571.63 573.25 566.35 0
Apr 18 2022 568.57 6.32 1.12% 563.17 570.68 562.60 0
Apr 15 2022 562.25 0.00 0.0% 562.25 562.25 562.25 0
Apr 14 2022 562.25 2.47 0.44% 558.85 565.42 557.92 0
Apr 13 2022 559.78 3.78 0.68% 556.91 563.57 555.55 0
Apr 12 2022 556.00 8.63 1.58% 547.64 560.33 546.91 0
Apr 11 2022 547.37 -11.53 -2.06% 557.10 558.35 546.78 0
Apr 08 2022 558.90 12.88 2.36% 550.62 559.81 549.25 0
Your Recent History
DOWI
DJTENGE
DJ Oil & G..
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:20220707 17:38:44