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
2025-09-26 466.89 476.07 466.89 475.01 81.3M
2025-09-25 477.88 477.88 465.37 465.90 98.0M
2025-09-24 515.70 515.70 477.95 478.60 128.1M
2025-09-23 518.22 524.48 513.37 515.36 50.7M
2025-09-22 514.79 518.50 510.18 517.07 40.6M
2025-09-19 518.76 520.54 514.22 515.32 64.2M
2025-09-18 521.96 523.25 513.15 516.79 40.6M
2025-09-17 525.92 537.12 518.91 522.49 41.6M
2025-09-16 527.61 531.48 523.31 526.45 46.7M
2025-09-15 517.64 524.50 515.41 523.80 44.7M
2025-09-12 525.63 525.63 515.04 517.71 46.8M
2025-09-11 517.93 529.80 517.13 528.10 49.2M
2025-09-10 512.61 521.28 512.39 517.80 46.1M
2025-09-09 526.64 530.44 510.49 510.64 50.0M
2025-09-08 534.02 534.56 524.65 531.13 37.7M
2025-09-05 525.62 537.72 524.64 532.54 40.5M
2025-09-04 522.31 524.72 513.80 524.54 32.5M
2025-09-03 517.94 523.51 515.45 523.14 34.2M
2025-09-02 518.10 518.41 503.87 517.63 36.9M
2025-08-29 521.02 524.89 519.15 520.45 28.0M
2025-08-28 521.75 522.48 517.67 521.29 29.6M
2025-08-27 518.05 520.22 514.37 519.33 37.2M
2025-08-26 517.03 521.67 515.56 519.31 36.5M
2025-08-25 514.17 519.89 514.17 517.85 31.5M
2025-08-22 496.24 515.46 496.24 514.45 43.9M
2025-08-21 492.03 495.82 489.09 494.67 27.1M
2025-08-20 497.90 498.42 492.03 492.85 26.2M
2025-08-19 497.23 501.54 493.60 498.27 29.7M
2025-08-18 501.15 502.32 494.88 496.73 37.0M
2025-08-15 511.19 512.73 501.66 502.01 35.0M
2025-08-14 502.66 503.30 494.99 502.65 36.2M
2025-08-13 499.52 508.99 498.17 508.49 41.0M
2025-08-12 486.22 500.48 486.22 496.44 43.9M
2025-08-11 492.39 492.39 481.30 484.92 44.2M
2025-08-08 484.71 492.72 484.70 489.43 33.2M
2025-08-07 485.69 487.87 476.11 482.20 33.4M
2025-08-06 481.78 483.78 477.16 477.31 31.3M
2025-08-05 478.15 481.43 472.93 480.34 35.6M
2025-08-04 477.61 480.56 477.32 477.75 45.2M
2025-08-01 485.38 485.38 472.95 477.34 47.3M
2025-07-31 481.29 492.50 478.67 488.29 57.2M
2025-07-30 503.69 508.66 478.36 483.85 97.8M
2025-07-29 504.44 508.09 495.81 503.99 52.7M
2025-07-28 520.09 520.09 505.35 512.17 68.7M
2025-07-25 512.47 521.33 509.41 520.68 55.9M
2025-07-24 526.86 527.76 509.63 512.39 50.0M
2025-07-23 526.83 535.51 526.22 527.68 65.9M
2025-07-22 525.54 533.58 525.54 531.26 79.5M
2025-07-21 522.95 533.08 522.95 525.66 89.6M
2025-07-18 516.66 518.13 511.72 517.96 49.4M
2025-07-17 505.58 515.11 504.13 514.10 50.1M
2025-07-16 506.14 507.27 497.94 505.16 45.6M
2025-07-15 520.13 521.84 502.88 505.96 50.3M
2025-07-14 526.85 526.85 518.94 521.29 44.8M
2025-07-11 528.01 530.40 523.53 528.38 46.2M
2025-07-10 527.88 538.18 527.88 535.63 67.9M
2025-07-09 524.02 527.42 515.60 520.82 57.8M
2025-07-08 517.07 539.65 513.98 523.88 82.3M
2025-07-07 515.34 518.27 507.43 512.57 57.7M
2025-07-03 519.47 522.42 518.25 519.33 39.1M
2025-07-02 504.48 521.94 504.48 520.12 85.0M
2025-07-01 490.90 505.10 490.90 502.59 62.1M
2025-06-30 496.06 497.38 490.89 491.00 53.8M
2025-06-27 499.45 499.45 493.06 496.30 67.0M
2025-06-26 489.71 502.84 489.70 499.68 65.3M
2025-06-25 482.06 482.39 475.79 478.70 31.7M
2025-06-24 474.45 482.95 474.45 481.63 47.0M
2025-06-23 466.64 474.36 464.15 473.52 51.0M
2025-06-20 477.04 479.93 465.52 467.27 79.5M
2025-06-18 475.01 482.85 475.01 476.10 49.9M
2025-06-17 475.73 479.74 472.74 476.29 87.6M
2025-06-16 474.42 481.02 474.42 476.70 68.8M
2025-06-13 466.67 472.70 461.47 471.24 61.7M
2025-06-12 465.68 472.10 462.05 470.62 39.9M
2025-06-11 474.38 474.73 464.61 467.70 78.8M
2025-06-10 480.80 484.67 480.26 482.87 67.1M
2025-06-09 475.77 484.74 475.77 480.42 68.3M
2025-06-06 473.12 480.59 473.12 475.16 62.2M
2025-06-05 478.16 480.06 469.59 471.40 92.4M
2025-06-04 470.73 476.75 470.73 472.37 79.0M
2025-06-03 465.64 471.55 456.18 470.87 137.2M
2025-06-02 448.29 476.03 448.29 466.03 176.6M
2025-05-30 442.81 442.81 434.18 440.73 84.3M
2025-05-29 447.68 447.97 439.42 444.24 59.0M
2025-05-28 451.90 451.90 444.72 445.11 69.4M
2025-05-27 444.54 452.14 444.54 451.98 118.2M
2025-05-23 434.03 445.69 431.81 443.96 126.7M
2025-05-22 439.76 439.76 433.54 436.80 48.6M
2025-05-21 445.37 448.14 439.86 440.28 47.2M
2025-05-20 449.06 449.85 444.69 447.28 34.5M
2025-05-19 441.26 451.42 438.87 450.88 42.6M
2025-05-16 446.47 447.71 437.55 446.57 51.9M
2025-05-15 446.30 447.16 440.12 446.82 41.4M
2025-05-14 454.41 455.27 450.23 451.75 48.5M
2025-05-13 456.98 460.30 454.70 454.87 56.9M
2025-05-12 458.12 463.60 452.95 455.33 76.0M
2025-05-09 437.06 439.71 433.78 439.03 55.2M
2025-05-08 434.99 441.70 432.03 436.44 82.7M
2025-05-07 442.71 442.71 431.24 434.78 46.2M
2025-05-06 440.63 447.23 440.31 441.89 32.2M
2025-05-05 448.12 448.12 443.33 443.52 30.1M
2025-05-02 438.28 452.78 438.28 449.44 50.9M
2025-05-01 434.33 441.89 433.82 436.26 44.1M
2025-04-30 422.26 434.24 418.18 433.25 49.7M
2025-04-29 433.12 438.61 428.82 438.09 41.5M
2025-04-28 434.23 440.64 430.28 435.61 44.9M
2025-04-25 430.30 435.41 428.78 433.77 39.5M
2025-04-24 416.41 436.24 416.41 434.91 55.6M
2025-04-23 409.82 429.00 409.82 416.85 59.7M
2025-04-22 393.29 406.93 393.29 403.74 55.3M
2025-04-21 398.57 398.57 386.22 390.93 43.1M
2025-04-17 399.91 403.78 395.57 399.18 54.8M
2025-04-16 400.77 407.12 394.93 400.27 53.4M
2025-04-15 401.89 408.60 400.32 402.23 42.5M
2025-04-14 405.86 413.60 400.94 405.01 51.2M
2025-04-11 394.51 406.36 389.94 403.32 71.8M
2025-04-10 405.69 405.69 378.47 391.58 85.9M
2025-04-09 370.52 419.34 367.17 415.53 117.2M
2025-04-08 386.69 395.28 364.43 370.86 95.1M
2025-04-07 360.52 393.32 350.58 380.48 119.8M
2025-04-04 398.71 398.71 357.44 369.34 117.9M
2025-04-03 443.29 443.29 402.12 402.43 94.1M
2025-04-02 440.44 450.65 437.02 450.22 60.0M
2025-04-01 442.00 444.58 436.43 443.23 60.5M
2025-03-31 438.72 445.24 427.42 442.90 66.8M
2025-03-28 463.65 465.02 445.51 446.18 75.2M
2025-03-27 468.55 468.81 458.42 463.15 56.8M
2025-03-26 479.30 482.30 469.70 471.10 50.4M
2025-03-25 471.71 479.93 471.66 478.09 56.5M
2025-03-24 458.32 474.93 458.32 469.03 62.9M
2025-03-21 463.86 463.86 448.13 455.04 103.0M
2025-03-20 467.42 470.82 464.12 465.73 54.9M
2025-03-19 461.85 470.99 460.21 467.29 55.1M
2025-03-18 459.12 462.03 454.63 461.33 53.3M
2025-03-17 458.34 462.90 454.32 459.08 55.2M
2025-03-14 451.30 459.56 450.30 458.28 48.8M
2025-03-13 443.38 453.95 442.21 444.79 58.8M
2025-03-12 441.38 448.07 438.12 443.73 65.2M
2025-03-11 425.01 441.70 425.01 436.54 79.9M
2025-03-10 447.32 447.32 419.58 424.74 80.9M
2025-03-07 452.25 456.31 439.88 449.64 53.6M
2025-03-06 454.80 462.32 448.33 452.80 57.9M
2025-03-05 438.99 457.92 438.99 456.53 67.5M
2025-03-04 447.78 447.78 428.47 436.79 64.8M
2025-03-03 468.02 476.40 446.21 448.64 57.2M
2025-02-28 461.55 464.27 456.54 464.15 50.9M
2025-02-27 464.00 472.85 461.65 462.20 48.7M
2025-02-26 470.81 473.72 463.07 463.61 48.0M
2025-02-25 463.98 463.98 454.04 460.84 63.8M
2025-02-24 463.90 468.64 460.94 463.86 39.0M
2025-02-21 480.90 481.89 460.09 461.53 47.1M
2025-02-20 478.75 488.39 477.39 480.57 37.6M
2025-02-19 479.31 481.88 477.53 478.28 42.0M
2025-02-18 480.86 487.41 476.48 486.30 44.5M
2025-02-14 481.95 485.80 476.56 480.20 47.1M
2025-02-13 468.89 480.57 467.20 479.56 62.5M
2025-02-12 470.33 473.37 465.32 465.62 50.0M
2025-02-11 476.68 477.30 470.81 471.35 69.8M
2025-02-10 464.25 480.46 464.25 475.03 109.2M
2025-02-07 468.04 474.73 459.47 460.19 85.3M
2025-02-06 465.60 469.73 457.83 461.71 47.7M
2025-02-05 453.44 459.76 451.55 459.54 37.9M
2025-02-04 448.52 455.04 448.05 454.00 48.7M
2025-02-03 445.53 451.56 437.96 446.84 56.7M
2025-01-31 453.61 455.53 445.27 447.34 44.7M
2025-01-30 452.12 454.47 447.96 453.81 37.2M
2025-01-29 445.90 454.35 445.53 450.44 37.7M
2025-01-28 443.81 448.51 440.21 445.60 51.1M
2025-01-27 448.48 448.48 442.21 442.85 47.9M
2025-01-24 456.32 459.82 449.96 451.81 41.5M
2025-01-23 449.63 457.36 444.67 454.17 62.3M
2025-01-22 467.48 468.24 456.18 456.55 47.2M
2025-01-21 466.65 473.55 464.72 466.34 44.9M
2025-01-17 463.82 470.68 463.82 465.41 33.1M
2025-01-16 462.50 464.62 459.84 462.65 34.4M
2025-01-15 458.77 464.31 457.11 461.90 37.0M
2025-01-14 454.78 457.63 450.52 455.23 39.9M
2025-01-13 441.72 455.18 439.12 454.19 75.2M
2025-01-10 446.94 446.94 440.01 441.80 44.4M
2025-01-08 445.24 445.24 438.93 444.49 48.1M
2025-01-07 446.67 450.72 442.70 445.58 55.8M
2025-01-06 433.98 451.40 433.98 444.70 65.9M
2025-01-03 432.30 435.62 424.38 431.19 77.8M
2025-01-02 440.66 445.00 433.03 433.39 33.4M