DJUSOG

DJ US Oil & Gas Producers Historical Data - DJUSOG

DJUSOG Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 28 2022 748.58 20.09 2.76% 728.49 760.30 728.49 203,409,876
Jun 27 2022 728.49 20.18 2.85% 708.31 734.14 708.31 181,856,509
Jun 24 2022 708.31 12.08 1.74% 696.23 722.24 696.23 340,534,926
Jun 23 2022 696.23 -27.14 -3.75% 723.37 733.07 685.70 242,330,344
Jun 22 2022 723.37 -33.90 -4.48% 757.27 757.27 716.50 226,247,621
Jun 21 2022 757.27 37.71 5.24% 719.56 762.52 719.56 227,757,687
Jun 20 2022 719.56 0.00 +0.00% 763.19 763.19 710.01 0
Jun 17 2022 719.56 -43.63 -5.72% 763.19 763.19 710.01 466,434,546
Jun 16 2022 763.19 -44.76 -5.54% 807.95 807.95 756.32 258,575,173
Jun 15 2022 807.95 -16.08 -1.95% 824.03 826.70 794.35 199,448,660
Jun 14 2022 824.03 2.76 0.34% 821.27 849.95 813.83 202,469,792
Jun 13 2022 821.27 -43.92 -5.08% 865.19 865.19 803.59 203,213,063
Jun 10 2022 865.19 -14.12 -1.61% 879.31 883.96 855.72 162,052,954
Jun 09 2022 879.31 -19.32 -2.15% 898.63 898.63 878.62 153,249,124
Jun 08 2022 898.63 0.35 0.04% 898.28 908.25 894.66 153,440,538
Jun 07 2022 898.28 29.25 3.37% 869.03 898.30 869.03 167,809,795
Jun 06 2022 869.03 -0.03 0.0% 869.06 873.77 863.21 134,042,981
Jun 03 2022 869.06 11.47 1.34% 857.59 871.81 857.59 126,699,652
Jun 02 2022 857.59 -1.70 -0.2% 859.29 863.14 848.46 132,898,233
Jun 01 2022 859.29 15.45 1.83% 843.84 865.85 843.84 172,583,775
May 31 2022 843.84 -12.51 -1.46% 856.35 876.66 840.59 375,591,815
May 30 2022 856.35 0.00 0.0% 856.35 856.35 856.35 0
May 27 2022 856.35 14.02 1.66% 842.33 856.68 835.34 151,844,645
May 26 2022 842.33 7.91 0.95% 834.42 849.55 834.42 166,145,068
May 25 2022 834.42 17.93 2.2% 816.49 835.87 816.49 156,716,618
May 24 2022 816.49 2.98 0.37% 813.51 819.56 798.42 136,635,486
May 23 2022 813.51 20.57 2.59% 792.94 815.93 792.94 159,666,880
May 20 2022 792.94 3.43 0.43% 789.51 808.86 776.97 158,691,525
May 19 2022 789.51 -1.93 -0.24% 791.44 803.11 774.96 158,384,483
May 18 2022 791.44 -22.40 -2.75% 813.84 818.46 782.32 171,039,213
May 17 2022 813.84 9.37 1.16% 804.47 818.40 804.47 162,849,406
May 16 2022 804.47 19.62 2.5% 784.85 813.23 784.85 180,901,276
May 13 2022 784.85 25.77 3.39% 759.08 788.31 759.08 170,995,014
May 12 2022 759.08 0.22 0.03% 758.86 759.48 734.82 169,764,059
May 11 2022 758.86 10.15 1.36% 748.71 783.64 748.71 188,222,680
May 10 2022 748.71 6.50 0.88% 742.21 768.07 733.05 208,059,525
May 09 2022 742.21 -69.06 -8.51% 811.27 811.27 738.85 249,397,882
May 06 2022 811.27 23.36 2.96% 787.91 811.56 782.12 200,745,538
May 05 2022 787.91 -10.13 -1.27% 798.04 804.56 770.74 223,945,926
May 04 2022 798.04 30.78 4.01% 767.26 799.60 767.26 204,226,784
May 03 2022 767.26 22.65 3.04% 744.61 770.05 744.61 186,832,217
May 02 2022 744.61 10.68 1.46% 733.93 745.15 725.27 181,414,698
Apr 29 2022 733.93 -18.11 -2.41% 752.04 757.95 730.51 164,676,571
Apr 28 2022 752.04 24.25 3.33% 727.79 758.75 718.45 157,356,171
Apr 27 2022 727.79 11.96 1.67% 715.83 734.52 707.09 157,345,834
Apr 26 2022 715.83 0.03 0.0% 715.80 735.24 714.95 162,658,140
Apr 25 2022 715.80 -22.25 -3.01% 738.05 738.05 689.99 216,573,732
Apr 22 2022 738.05 -20.13 -2.66% 758.18 764.42 737.40 150,494,767
Apr 21 2022 758.18 -24.74 -3.16% 782.92 792.13 755.60 174,342,640
Apr 20 2022 782.92 5.47 0.7% 777.45 787.05 775.84 132,441,149
Apr 19 2022 777.45 -8.08 -1.03% 785.53 787.27 772.98 143,802,944
Apr 18 2022 785.53 12.62 1.63% 772.91 788.90 772.91 157,349,344
Apr 15 2022 772.91 0.00 0.0% 772.91 772.91 772.91 0
Apr 14 2022 772.91 2.86 0.37% 770.05 779.05 765.91 137,851,887
Apr 13 2022 770.05 10.20 1.34% 759.85 772.32 755.44 133,951,226
Apr 12 2022 759.85 14.06 1.89% 745.79 772.88 745.79 149,460,379
Apr 11 2022 745.79 -25.34 -3.29% 771.13 771.13 744.05 151,728,822
Apr 08 2022 771.13 19.78 2.63% 751.35 773.47 751.35 171,465,889
Apr 07 2022 751.35 10.36 1.4% 740.99 753.87 731.80 148,902,832
Apr 06 2022 740.99 3.62 0.49% 737.37 751.94 737.37 147,755,361
Apr 05 2022 737.37 -10.27 -1.37% 747.64 760.65 736.40 138,146,424
Apr 04 2022 747.64 0.57 0.08% 747.07 752.93 740.27 129,617,957
Apr 01 2022 747.07 6.93 0.94% 740.14 753.19 738.61 122,015,644
Mar 31 2022 740.14 -10.29 -1.37% 750.43 757.06 740.14 176,428,671
Your Recent History
DOWI
DJUSOG
DJ US Oil ..
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 22:37:45