DJ Industrial Metals & Mining

DJUSIM
🏛️ usa →
475.01
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 529.69 532.12 526.66 528.04 22.5M
2023-12-28 535.66 536.12 531.98 532.76 20.8M
2023-12-27 535.16 539.67 534.11 537.16 23.9M
2023-12-26 533.00 537.15 533.00 535.21 22.2M
2023-12-22 528.82 535.16 528.82 532.70 30.0M
2023-12-21 522.51 529.02 522.51 528.59 31.1M
2023-12-20 529.46 532.74 521.39 521.51 51.3M
2023-12-19 522.01 532.94 522.01 530.79 76.7M
2023-12-18 523.36 533.22 521.20 521.43 138.0M
2023-12-15 505.54 518.87 505.54 512.30 84.3M
2023-12-14 487.74 511.33 487.74 509.28 72.7M
2023-12-13 472.90 489.49 469.75 488.34 68.7M
2023-12-12 475.97 477.38 469.81 472.78 31.4M
2023-12-11 473.83 477.44 467.33 476.89 25.5M
2023-12-08 468.35 480.97 468.35 474.42 35.8M
2023-12-07 468.44 471.43 463.78 468.60 31.9M
2023-12-06 473.13 478.33 466.67 466.90 30.4M
2023-12-05 481.89 481.89 472.93 473.54 35.7M
2023-12-04 492.68 492.68 484.03 484.11 38.3M
2023-12-01 482.90 497.28 482.90 494.57 52.6M
2023-11-30 473.63 482.34 473.29 482.04 41.0M
2023-11-29 469.99 473.69 469.02 473.01 31.2M
2023-11-28 468.15 473.45 466.26 469.69 37.9M
2023-11-27 463.27 468.35 459.85 467.76 26.0M
2023-11-24 463.71 464.78 460.38 463.11 11.7M
2023-11-22 464.61 465.23 461.40 464.14 21.6M
2023-11-21 462.63 469.45 462.51 464.61 24.5M
2023-11-20 460.35 467.46 460.35 462.94 27.9M
2023-11-17 456.86 462.96 456.86 459.96 24.8M
2023-11-16 460.12 461.04 451.68 455.88 25.8M
2023-11-15 455.32 464.48 455.32 460.71 33.4M
2023-11-14 443.02 459.15 443.02 455.12 31.4M
2023-11-13 442.78 444.03 439.46 441.27 21.0M
2023-11-10 439.35 443.74 436.84 443.27 24.8M
2023-11-09 444.44 447.64 437.99 439.08 25.5M
2023-11-08 444.85 448.54 440.55 443.51 31.8M
2023-11-07 452.14 452.14 443.62 445.43 34.0M
2023-11-06 453.94 457.21 453.25 454.48 27.9M
2023-11-03 452.00 460.78 452.00 452.47 32.3M
2023-11-02 443.15 451.26 443.15 450.66 32.7M
2023-11-01 437.06 438.86 431.98 438.78 37.6M
2023-10-31 435.92 438.99 431.17 436.08 43.0M
2023-10-30 431.31 437.70 431.00 435.82 42.3M
2023-10-27 430.61 434.58 427.36 430.91 42.7M
2023-10-26 426.16 435.73 426.16 429.64 40.1M
2023-10-25 429.69 431.60 423.83 425.63 36.0M
2023-10-24 420.47 433.05 420.47 430.12 50.1M
2023-10-23 418.85 421.64 414.17 416.56 39.9M
2023-10-20 428.40 429.37 419.91 420.05 45.0M
2023-10-19 435.83 440.68 428.10 429.26 52.7M
2023-10-18 446.91 446.91 435.29 435.91 47.9M
2023-10-17 441.24 452.18 438.12 449.74 32.1M
2023-10-16 442.39 447.38 442.39 444.10 30.7M
2023-10-13 443.95 448.55 438.26 440.71 28.4M
2023-10-12 459.15 459.15 440.50 445.09 37.1M
2023-10-11 462.95 466.58 457.21 461.38 24.8M
2023-10-10 459.72 468.53 459.72 462.46 29.8M
2023-10-09 457.21 461.29 451.74 458.63 25.0M
2023-10-06 450.45 462.31 448.55 458.15 38.8M
2023-10-05 450.97 453.77 447.72 449.90 33.8M
2023-10-04 454.29 456.32 447.21 452.25 36.3M
2023-10-03 454.07 457.66 448.82 453.29 38.6M
2023-10-02 461.69 463.18 453.07 456.45 34.3M
2023-09-29 461.90 467.87 459.45 461.44 36.1M
2023-09-28 457.62 463.93 456.77 461.22 38.0M
2023-09-27 450.52 457.69 450.03 455.19 37.5M
2023-09-26 456.36 457.17 447.45 448.51 37.6M
2023-09-25 451.58 457.36 449.95 456.84 36.8M
2023-09-22 450.86 457.40 450.86 453.00 39.0M
2023-09-21 459.16 459.16 449.62 449.81 35.0M
2023-09-20 467.43 472.63 461.85 462.01 34.3M
2023-09-19 466.90 471.25 461.19 464.73 47.2M
2023-09-18 465.93 470.31 463.41 465.48 29.9M
2023-09-15 480.62 480.62 466.28 467.37 55.3M
2023-09-14 473.53 483.55 473.53 481.11 37.5M
2023-09-13 472.75 473.93 466.08 468.70 25.2M
2023-09-12 471.51 477.64 468.53 473.10 27.4M
2023-09-11 479.95 483.91 471.12 472.82 30.3M
2023-09-08 479.73 479.73 472.84 473.86 28.1M
2023-09-07 482.86 482.86 474.61 481.31 38.0M
2023-09-06 489.21 489.69 478.60 484.88 26.1M
2023-09-05 499.32 499.32 489.48 489.82 25.8M
2023-09-01 491.89 503.02 491.89 499.46 30.2M
2023-08-31 489.81 492.12 487.81 490.40 43.3M
2023-08-30 491.21 492.26 487.68 489.11 24.9M
2023-08-29 475.96 491.42 474.71 491.19 33.1M
2023-08-28 471.85 479.83 471.85 475.78 26.6M
2023-08-25 473.07 475.00 465.11 471.36 28.9M
2023-08-24 477.46 477.46 468.90 471.08 36.7M
2023-08-23 479.82 484.13 477.63 478.69 57.1M
2023-08-22 480.06 484.90 477.75 480.05 35.7M
2023-08-21 480.08 482.25 474.54 478.02 42.9M
2023-08-18 482.07 482.07 475.87 479.75 46.6M
2023-08-17 484.21 493.02 481.49 482.22 47.5M
2023-08-16 484.27 490.57 481.35 481.47 78.0M
2023-08-15 496.54 496.54 483.79 485.41 78.0M
2023-08-14 488.79 498.73 480.95 498.39 182.9M
2023-08-11 483.98 487.43 480.06 483.99 33.4M
2023-08-10 496.01 498.90 484.92 487.79 44.8M
2023-08-09 497.88 501.93 493.93 494.66 28.6M
2023-08-08 494.51 497.80 481.62 497.16 34.3M
2023-08-07 495.33 500.28 493.61 496.65 23.1M
2023-08-04 503.27 505.50 494.57 495.27 29.8M
2023-08-03 498.58 509.97 495.38 503.99 31.4M
2023-08-02 508.18 508.78 497.61 499.34 37.9M
2023-08-01 509.46 514.41 505.86 512.85 28.8M
2023-07-31 504.89 516.56 504.89 515.97 34.7M
2023-07-28 499.95 505.60 496.93 504.65 35.0M
2023-07-27 505.11 508.34 498.87 500.14 39.3M
2023-07-26 509.74 509.90 500.64 504.94 43.7M
2023-07-25 494.36 515.44 494.36 510.98 65.0M
2023-07-24 482.24 497.62 482.24 493.25 44.1M
2023-07-21 491.51 493.78 481.32 481.93 35.4M
2023-07-20 491.01 496.31 488.64 491.03 44.8M
2023-07-19 493.43 493.43 484.53 489.46 35.2M
2023-07-18 489.31 495.94 487.69 494.77 27.1M
2023-07-17 489.88 491.24 483.66 490.00 25.9M
2023-07-14 499.42 499.42 486.29 490.67 36.0M
2023-07-13 494.31 501.41 494.31 500.18 34.8M
2023-07-12 493.26 499.65 491.68 493.07 32.7M
2023-07-11 477.81 486.99 477.65 486.12 33.3M
2023-07-10 471.05 478.17 467.92 476.96 27.0M
2023-07-07 464.85 478.92 464.85 472.63 39.3M
2023-07-06 466.51 469.38 455.10 464.25 46.4M
2023-07-05 485.43 485.43 469.70 472.38 38.1M
2023-07-03 482.14 493.48 482.14 488.36 18.7M
2023-06-30 479.47 483.26 476.26 482.25 31.2M
2023-06-29 473.12 479.19 470.57 478.88 32.5M
2023-06-28 473.47 475.32 466.87 473.25 34.6M
2023-06-27 466.68 479.89 466.35 478.58 35.6M
2023-06-26 458.93 469.01 458.93 464.80 27.9M
2023-06-23 462.13 462.13 452.41 458.30 37.6M
2023-06-22 461.40 464.20 457.20 463.96 32.0M
2023-06-21 457.72 465.32 453.95 462.43 29.5M
2023-06-20 463.63 463.63 452.34 457.93 32.1M
2023-06-16 465.85 466.74 461.11 463.89 49.5M
2023-06-15 464.16 469.28 463.41 467.39 31.2M
2023-06-14 472.28 478.16 461.02 465.63 38.7M
2023-06-13 451.51 470.12 451.51 469.83 46.8M
2023-06-12 444.49 451.45 437.73 449.22 29.2M
2023-06-09 447.76 449.41 443.13 445.28 34.8M
2023-06-08 448.51 453.40 443.18 447.76 30.0M
2023-06-07 442.35 452.30 442.35 447.91 39.5M
2023-06-06 432.63 442.99 430.43 442.18 30.6M
2023-06-05 435.09 438.29 424.97 433.10 33.6M
2023-06-02 415.27 437.48 415.27 435.09 57.1M
2023-06-01 406.37 415.94 406.37 412.46 46.1M
2023-05-31 407.20 407.59 398.98 406.23 61.7M
2023-05-30 416.93 416.93 404.93 408.22 36.2M
2023-05-26 411.21 420.08 411.21 417.11 38.3M
2023-05-25 406.21 411.20 404.02 409.72 37.5M
2023-05-24 418.67 418.67 404.23 405.92 43.0M
2023-05-23 424.07 424.07 413.71 419.78 34.1M
2023-05-22 427.50 431.02 426.19 427.94 23.0M
2023-05-19 431.15 434.60 424.60 427.00 29.0M
2023-05-18 426.56 431.25 420.79 430.34 30.5M
2023-05-17 424.55 431.42 423.95 428.74 39.0M
2023-05-16 427.95 429.60 419.91 420.51 32.7M
2023-05-15 424.01 431.38 422.45 430.21 29.2M
2023-05-12 419.69 423.48 418.44 422.01 30.9M
2023-05-11 417.20 420.90 411.75 418.24 38.8M
2023-05-10 435.55 438.97 419.77 426.79 36.3M
2023-05-09 429.48 435.99 428.05 432.24 27.6M
2023-05-08 435.70 443.38 431.66 432.93 28.6M
2023-05-05 424.56 435.73 424.56 433.25 39.6M
2023-05-04 436.70 437.32 418.68 421.25 48.4M
2023-05-03 441.86 447.40 437.25 437.71 41.7M
2023-05-02 447.07 447.07 432.67 441.42 43.0M
2023-05-01 450.67 455.38 446.83 448.60 33.3M
2023-04-28 447.77 450.57 443.71 450.45 39.5M
2023-04-27 441.28 450.44 437.58 450.07 36.7M
2023-04-26 448.51 450.47 438.71 440.82 36.0M
2023-04-25 465.43 465.43 447.12 448.17 57.3M
2023-04-24 468.20 469.79 464.30 469.57 38.5M
2023-04-21 480.27 480.27 461.21 468.52 56.8M
2023-04-20 475.31 487.93 471.94 481.39 47.1M
2023-04-19 485.22 485.22 474.96 475.69 37.1M
2023-04-18 477.05 486.46 477.05 486.05 34.2M
2023-04-17 478.76 479.12 472.12 476.97 32.4M
2023-04-14 479.76 483.12 473.28 478.63 34.2M
2023-04-13 476.94 482.36 474.39 480.24 41.1M
2023-04-12 477.70 480.20 471.34 472.68 32.7M
2023-04-11 471.62 480.08 471.62 476.19 33.9M
2023-04-10 462.71 472.67 462.14 467.36 29.0M
2023-04-06 459.75 464.88 453.43 462.74 31.3M
2023-04-05 458.44 464.19 454.47 460.98 36.9M
2023-04-04 485.02 485.02 456.96 462.92 49.2M
2023-04-03 486.14 489.37 479.24 485.97 30.2M
2023-03-31 478.31 486.34 478.11 484.95 32.8M
2023-03-30 477.78 483.00 475.21 476.56 33.7M
2023-03-29 471.21 473.39 467.36 471.09 35.4M
2023-03-28 463.22 468.64 462.66 464.29 25.1M
2023-03-27 463.94 467.22 457.36 463.24 35.9M
2023-03-24 452.93 462.81 445.29 460.44 40.0M
2023-03-23 461.67 473.75 453.52 458.37 40.2M
2023-03-22 466.57 473.45 456.92 457.38 38.0M
2023-03-21 457.73 471.46 457.73 468.10 40.0M
2023-03-20 446.17 460.12 446.17 456.22 46.2M
2023-03-17 447.68 449.10 438.30 442.72 88.0M
2023-03-16 437.82 448.11 430.18 447.05 58.5M
2023-03-15 472.47 472.47 432.78 440.18 78.7M
2023-03-14 481.87 487.79 471.00 477.11 43.2M
2023-03-13 472.75 482.09 462.80 474.01 51.3M
2023-03-10 504.42 504.42 477.98 480.98 51.9M
2023-03-09 520.14 524.74 501.41 503.74 34.4M
2023-03-08 516.38 524.05 513.40 520.94 29.3M
2023-03-07 533.71 533.71 514.15 515.00 42.4M
2023-03-06 546.00 546.00 531.29 534.03 35.9M
2023-03-03 537.64 548.92 536.84 547.77 40.9M
2023-03-02 527.07 537.52 519.46 536.95 37.5M
2023-03-01 521.21 532.74 521.21 527.79 44.4M
2023-02-28 501.33 516.62 499.51 512.46 47.5M
2023-02-27 498.43 505.83 497.85 500.84 33.1M
2023-02-24 491.06 494.33 483.74 494.33 35.4M
2023-02-23 507.36 509.45 491.18 499.43 36.1M
2023-02-22 508.81 514.11 505.13 507.13 35.7M
2023-02-21 512.82 522.40 508.17 510.45 39.5M
2023-02-17 521.14 521.14 509.04 512.30 37.9M
2023-02-16 515.70 529.82 514.65 521.27 36.7M
2023-02-15 515.35 517.36 505.64 517.15 35.5M
2023-02-14 509.06 522.95 505.37 521.20 46.6M
2023-02-13 507.56 513.74 499.70 510.94 29.9M
2023-02-10 507.40 509.57 501.34 507.70 29.3M
2023-02-09 516.41 524.26 507.15 509.57 29.6M
2023-02-08 519.23 521.41 514.66 515.81 29.9M
2023-02-07 521.23 524.41 510.38 520.39 47.6M
2023-02-06 532.19 532.19 516.96 521.00 37.1M
2023-02-03 533.06 548.72 529.87 531.62 45.0M
2023-02-02 536.16 536.76 523.19 532.55 40.9M
2023-02-01 523.82 539.78 515.19 535.99 39.1M
2023-01-31 513.87 524.31 510.59 524.22 37.5M
2023-01-30 522.62 525.40 515.91 516.26 27.9M
2023-01-27 528.35 532.95 522.37 523.57 35.4M
2023-01-26 518.76 529.88 511.89 529.63 44.7M
2023-01-25 499.73 516.33 497.17 515.99 43.3M
2023-01-24 498.82 505.55 492.60 501.28 33.6M
2023-01-23 505.04 507.06 497.08 502.96 36.0M
2023-01-20 494.35 504.97 489.39 504.97 37.3M
2023-01-19 497.06 499.23 488.30 494.24 44.3M
2023-01-18 506.89 520.90 497.47 497.80 51.6M
2023-01-17 512.01 516.84 502.82 504.66 41.0M
2023-01-13 507.85 513.26 504.91 511.87 38.8M
2023-01-12 507.32 510.80 499.09 508.95 56.4M
2023-01-11 498.52 504.31 495.63 504.24 46.8M
2023-01-10 475.65 497.01 475.42 496.26 43.1M
2023-01-09 477.00 484.52 472.53 472.56 44.5M
2023-01-06 458.41 477.09 458.41 472.54 47.9M
2023-01-05 445.93 455.29 439.49 450.91 38.8M
2023-01-04 432.56 448.03 432.50 445.87 40.0M
2023-01-03 435.23 443.37 429.79 432.69 35.7M