DJUSMG

DJ US Mining Historical Data - DJUSMG

DJUSMG Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 28 2022 128.74 -1.48 -1.14% 130.93 131.14 128.36 7,983,931
Jun 27 2022 130.22 -0.51 -0.39% 130.48 131.04 129.13 9,682,296
Jun 24 2022 130.73 3.17 2.49% 127.57 130.82 126.04 19,239,078
Jun 23 2022 127.56 -3.39 -2.59% 130.99 132.52 126.23 10,483,370
Jun 22 2022 130.95 -1.20 -0.91% 131.64 134.12 130.88 7,496,529
Jun 21 2022 132.15 2.69 2.08% 129.57 133.27 129.41 10,171,230
Jun 20 2022 129.46 0.00 +0.00% 130.50 131.18 127.89 0
Jun 17 2022 129.46 -1.57 -1.2% 130.50 131.18 127.89 15,513,273
Jun 16 2022 131.03 3.26 2.55% 126.57 131.64 126.01 11,696,273
Jun 15 2022 127.77 -0.45 -0.35% 128.22 130.75 124.76 9,241,731
Jun 14 2022 128.22 -2.97 -2.26% 131.14 131.44 127.27 8,483,881
Jun 13 2022 131.19 -5.06 -3.71% 132.94 134.94 130.34 11,300,242
Jun 10 2022 136.25 4.21 3.19% 130.35 137.47 128.67 9,902,829
Jun 09 2022 132.04 -5.13 -3.74% 137.03 137.03 131.86 8,187,464
Jun 08 2022 137.17 -2.71 -1.94% 139.88 139.88 136.96 7,090,441
Jun 07 2022 139.88 1.44 1.04% 138.41 140.09 137.70 7,445,756
Jun 06 2022 138.44 0.12 0.09% 138.32 139.53 137.03 6,639,566
Jun 03 2022 138.32 -1.99 -1.42% 138.88 140.33 137.74 6,590,386
Jun 02 2022 140.31 3.12 2.27% 139.31 141.59 138.97 7,221,123
Jun 01 2022 137.19 -0.87 -0.63% 138.17 138.44 135.84 6,960,699
May 31 2022 138.06 -1.90 -1.36% 140.00 142.12 136.88 11,581,974
May 30 2022 139.96 0.00 0.0% 139.96 139.96 139.96 0
May 27 2022 139.96 0.16 0.11% 141.36 141.68 138.62 7,179,351
May 26 2022 139.80 -1.21 -0.86% 140.97 141.92 139.23 8,375,911
May 25 2022 141.01 1.12 0.8% 138.49 141.91 138.49 11,251,776
May 24 2022 139.89 2.46 1.79% 137.78 140.79 137.31 8,949,678
May 23 2022 137.43 0.50 0.37% 138.97 139.83 136.29 7,926,944
May 20 2022 136.93 1.52 1.12% 136.13 137.01 133.96 9,079,222
May 19 2022 135.41 4.63 3.54% 132.97 136.07 132.91 10,344,883
May 18 2022 130.78 -3.62 -2.69% 134.05 134.45 130.44 8,293,737
May 17 2022 134.40 0.60 0.45% 134.18 136.13 133.12 7,246,996
May 16 2022 133.80 0.12 0.09% 134.00 134.47 132.73 8,554,448
May 13 2022 133.68 0.07 0.05% 133.17 135.04 132.26 9,719,538
May 12 2022 133.61 -5.87 -4.21% 136.22 138.64 131.44 13,194,569
May 11 2022 139.48 0.05 0.04% 141.34 142.65 138.82 9,286,045
May 10 2022 139.43 -1.76 -1.25% 142.53 144.04 137.58 12,728,723
May 09 2022 141.19 -7.57 -5.09% 145.73 146.01 140.85 11,972,975
May 06 2022 148.76 0.24 0.16% 147.65 149.29 146.82 9,287,541
May 05 2022 148.52 -2.02 -1.34% 150.61 152.61 145.53 9,415,737
May 04 2022 150.54 2.41 1.63% 149.26 150.82 146.78 8,708,647
May 03 2022 148.13 0.15 0.1% 147.99 151.40 147.98 7,759,640
May 02 2022 147.98 -0.85 -0.57% 145.47 148.38 144.16 8,639,020
Apr 29 2022 148.83 -1.17 -0.78% 151.42 153.33 148.65 8,834,416
Apr 28 2022 150.00 2.31 1.56% 148.85 150.68 147.45 6,483,818
Apr 27 2022 147.69 -0.07 -0.05% 148.65 150.71 147.39 7,986,621
Apr 26 2022 147.76 -1.86 -1.24% 150.43 150.94 147.75 9,292,978
Apr 25 2022 149.62 -3.52 -2.3% 152.96 152.96 146.25 12,016,649
Apr 22 2022 153.14 -4.92 -3.11% 158.06 158.06 146.75 14,589,530
Apr 21 2022 158.06 -10.48 -6.22% 166.17 166.17 156.25 18,981,473
Apr 20 2022 168.54 -0.53 -0.31% 168.26 169.44 167.17 9,791,965
Apr 19 2022 169.07 -4.40 -2.54% 173.47 173.47 168.67 8,697,047
Apr 18 2022 173.47 0.49 0.28% 173.00 175.74 173.00 8,861,886
Apr 15 2022 172.98 0.00 0.0% 172.98 172.98 172.98 0
Apr 14 2022 172.98 0.47 0.27% 172.40 173.99 170.85 7,920,540
Apr 13 2022 172.51 3.59 2.13% 170.48 172.56 169.23 9,806,866
Apr 12 2022 168.92 1.47 0.88% 168.96 171.77 167.99 7,572,571
Apr 11 2022 167.45 -1.56 -0.92% 171.08 172.23 165.54 7,810,599
Apr 08 2022 169.01 1.73 1.03% 167.28 170.03 167.28 6,540,525
Apr 07 2022 167.28 2.80 1.7% 165.04 168.07 164.71 8,161,107
Apr 06 2022 164.48 -0.56 -0.34% 165.88 167.70 163.69 9,601,198
Apr 05 2022 165.04 -3.39 -2.01% 168.57 171.06 164.05 11,879,460
Apr 04 2022 168.43 -2.54 -1.49% 172.25 172.77 165.81 9,610,355
Apr 01 2022 170.97 6.27 3.81% 164.70 171.36 163.56 10,947,645
Mar 31 2022 164.70 -0.88 -0.53% 165.41 168.04 164.70 11,005,279
Your Recent History
DOWI
DJUSMG
DJ US Mini..
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 21:38:25