DJ Americas Basic Materials Historical Data - A1BSC | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Indices
DOWI
DJ Americas Basic Materials (A1BSC)
DJ Americas Basic Materials (A1BSC) Historical

DJ Americas Basic Materials (A1BSC)

483.31

3.89

(0.81%)

Closed April 28 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	IX
4	0	0	0	0	0	0	0	IX
12	0	0	0	0	0	0	0	IX
26	0	0	0	0	0	0	0	IX
52	0	0	0	0	0	0	0	IX
156	0	0	0	0	0	0	0	IX
260	0	0	0	0	0	0	0	IX

Date	Close	Change	Change %	Open	High	Low	Volume
1714165200	483.31	3.89	0.81	479.45	484.69	479.34	0
1714078800	479.42	4	0.84	475.52	480.55	470.98	0
1713992400	475.42	0.03	0.01	475.26	475.84	471.99	0
1713906000	475.39	-2.7	-0.56	478.11	478.16	472.34	0
1713819600	478.09	-2.76	-0.57	480.97	481.11	473.31	0
1713560400	480.85	0.52	0.11	480.37	483.47	478.74	0
1713474000	480.33	1.25	0.26	479.25	483.86	477.87	0
1713387600	479.08	2.21	0.46	476.92	484.43	476.86	0
1713301200	476.87	-4.18	-0.87	481	481.13	472.99	0
1713214800	481.05	-2.83	-0.58	484.08	489.74	479.53	0
1712955600	483.88	-9.33	-1.89	492.92	495.65	481.69	0
1712869200	493.21	0.24	0.05	492.99	494.96	489.12	0
1712782800	492.97	-6.8	-1.36	499.87	499.94	490.61	0
1712696400	499.77	3.6	0.73	496.18	501.94	495.3	0
1712610000	496.17	0.91	0.18	495.18	498.61	494.07	0
1712350800	495.26	4.68	0.95	490.42	495.93	489.28	0
1712264400	490.58	-5.37	-1.08	496.11	499.12	489.55	0
1712178000	495.95	5.58	1.14	490.22	496.33	490.05	0
1712091600	490.37	-0.06	-0.01	490.46	491.74	487.66	0
1712005200	490.43	2.43	0.50	488.14	491.99	487.76	0
1711659600	488	3.07	0.63	484.73	489.25	484.31	0
1711573200	484.93	9.04	1.90	475.86	485.02	475.65	0
1711486800	475.89	-0.9	-0.19	476.84	478.74	475.85	0
1711400400	476.79	0.14	0.03	476.68	480.69	476.48	0
1711141200	476.65	-3.42	-0.71	479.76	479.83	476.62	0
1711054800	480.07	0.74	0.15	479.57	482.17	479.11	0
1710968400	479.33	7.65	1.62	471.64	481.14	470.48	0
1710882000	471.68	-2.45	-0.52	473.93	473.94	470.54	0
1710795600	474.13	0.26	0.05	473.93	477.26	473.84	0
1710536400	473.87	2.64	0.56	471.16	474.61	469.39	0
1710450000	471.23	-4.67	-0.98	475.84	476.05	469.1	0
1710363600	475.9	7.25	1.55	468.63	478.12	468.43	0
1710277200	468.65	-2.03	-0.43	470.73	470.84	466.33	0
1710190800	470.68	4.01	0.86	466.67	472.46	465.96	0
1709935200	466.67	-2	-0.43	468.79	471.05	466.53	0
1709848800	468.67	5.92	1.28	462.8	470.88	462.74	0
1709762400	462.75	4.58	1.00	458.2	464.91	458.2	0
1709676000	458.17	-2.39	-0.52	460.37	462.32	456.83	0
1709589600	460.56	3.7	0.81	456.83	461.19	456.66	0
1709330400	456.86	3.27	0.72	453.53	457.96	453.51	0
1709244000	453.59	2.68	0.59	450.91	454.79	450.55	0
1709157600	450.91	-1.14	-0.25	451.77	452.75	448.75	0
1709071200	452.05	1.59	0.35	450.55	453.15	450.49	0
1708984800	450.46	-3.56	-0.78	453.93	454.07	448.96	0
1708725600	454.02	2.66	0.59	451.32	454.71	450.75	0
1708639200	451.36	2.69	0.60	449.05	452.03	448.78	0
1708552800	448.67	1.39	0.31	447.29	448.81	444.81	0
1708466400	447.28	-2.37	-0.53	449.61	449.87	446.53	0
1708120800	449.65	2.54	0.57	447.05	453.04	446.99	0
1708034400	447.11	10.18	2.33	437	447.64	436.9	0
1707948000	436.93	1.88	0.43	435.12	437.52	434.16	0
1707861600	435.05	-9.19	-2.07	444.19	444.33	432.36	0
1707775200	444.24	3.43	0.78	440.79	445.93	440.71	0
1707516000	440.81	0.16	0.04	440.63	441.23	438.04	0
1707429600	440.65	-3.15	-0.71	443.76	443.85	439.21	0
1707343200	443.8	1.66	0.38	442.16	444.82	442.16	0
1707256800	442.14	7	1.61	435.29	443.39	435.12	0
1707170400	435.14	-10.72	-2.40	445.73	445.79	433.09	0
1706911200	445.86	-5.98	-1.32	451.9	452.03	442.56	0
1706824800	451.84	8.5	1.92	443.17	451.9	443.1	0
1706738400	443.34	-5.14	-1.15	448.4	451.08	442.98	0
1706652000	448.48	1.47	0.33	447.05	450.13	445.12	0
1706565600	447.01	1.87	0.42	445.23	447.2	441.96	0

DJ Americas Basic Materi...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions