^DJUSEN Historical Prices | Dow Jones U.S. Oil & Gas Index Stock

STI

0.14%

Dow Jones U.S. Oil & Gas Index (^DJUSEN)

-DJI

703.32 8.83(1.27%) 04:44 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
27 Jun 2012	542.23	553.67	542.23	552.05	77,197,500	552.05
26 Jun 2012	535.73	543.49	533.08	541.52	75,469,100	541.52
25 Jun 2012	545.44	545.44	530.71	535.51	78,871,200	535.51
22 Jun 2012	544.98	549.48	541.40	546.10	165,713,900	546.10
21 Jun 2012	567.21	567.51	542.89	543.38	96,538,700	543.38
20 Jun 2012	569.63	573.16	562.40	567.33	79,146,700	567.33
19 Jun 2012	562.92	571.86	562.86	569.44	74,395,100	569.44
18 Jun 2012	566.07	566.07	557.50	560.93	72,384,900	560.93
15 Jun 2012	555.89	566.51	555.89	566.07	133,302,000	566.07
14 Jun 2012	547.35	557.74	546.19	555.86	76,134,400	555.86
13 Jun 2012	553.41	555.93	544.38	546.75	67,241,100	546.75
12 Jun 2012	546.80	554.90	546.22	553.44	70,554,800	553.44
11 Jun 2012	553.66	560.24	545.07	545.83	67,553,200	545.83
8 Jun 2012	552.46	553.54	543.75	552.88	69,717,000	552.88
7 Jun 2012	552.49	563.62	551.49	552.94	82,868,100	552.94
6 Jun 2012	535.22	552.26	535.22	552.26	106,372,100	552.26
5 Jun 2012	530.70	538.26	530.03	535.22	70,081,000	535.22
1 Jun 2012	544.21	544.21	530.65	531.61	96,722,300	531.61
31 May 2012	549.30	550.37	535.74	544.34	124,107,100	544.34
30 May 2012	566.62	566.62	547.73	549.26	74,643,500	549.26
29 May 2012	559.61	570.76	559.61	566.87	67,404,000	566.87
25 May 2012	560.41	563.06	557.11	558.87	59,884,600	558.87
24 May 2012	561.98	562.96	554.20	560.40	106,784,600	560.40
23 May 2012	558.29	561.91	546.79	561.55	83,103,300	561.55
22 May 2012	562.05	569.28	555.81	559.13	78,988,500	559.13
21 May 2012	549.07	561.63	549.07	561.48	72,936,900	561.48
15 May 2012	567.88	570.16	557.56	559.19	89,717,300	559.19
14 May 2012	577.02	577.02	566.58	567.92	81,475,400	567.92
11 May 2012	580.50	585.40	576.34	577.09	77,426,100	577.09
10 May 2012	579.84	587.22	579.73	581.30	77,660,000	581.30
9 May 2012	582.38	583.37	571.94	579.22	99,534,500	579.22
8 May 2012	584.27	584.41	571.58	583.28	98,026,300	583.28
7 May 2012	586.42	588.82	579.91	585.60	75,022,500	585.60
4 May 2012	597.80	597.80	584.39	586.96	89,617,000	586.96
3 May 2012	609.80	610.05	598.66	600.25	90,717,000	600.25
2 May 2012	619.26	619.26	608.55	609.98	97,006,700	609.98
1 May 2012	612.25	624.20	611.16	619.83	89,205,800	619.83
30 Apr 2012	608.77	612.36	606.71	611.85	83,511,500	611.85
27 Apr 2012	609.20	611.73	606.82	609.05	69,110,000	609.05
26 Apr 2012	603.90	609.79	599.84	609.21	75,534,900	609.21
25 Apr 2012	597.95	604.28	597.95	604.23	81,571,900	604.23
24 Apr 2012	593.94	599.34	593.29	597.90	62,823,500	597.90
23 Apr 2012	591.98	595.18	583.40	593.62	70,976,000	593.62
20 Apr 2012	596.26	602.92	594.06	594.36	85,775,400	594.36
19 Apr 2012	596.59	600.39	593.04	595.13	72,685,900	595.13
18 Apr 2012	597.38	599.95	594.61	596.59	76,795,700	596.59
17 Apr 2012	590.15	600.04	590.15	597.91	67,012,800	597.91
16 Apr 2012	592.34	594.99	585.21	587.57	74,499,100	587.57
13 Apr 2012	599.42	599.42	589.86	590.21	67,381,100	590.21
12 Apr 2012	587.87	601.17	587.87	600.23	69,062,400	600.23
11 Apr 2012	589.81	595.45	586.73	587.51	71,462,600	587.51
10 Apr 2012	599.16	599.52	586.39	587.59	82,630,300	587.59
9 Apr 2012	607.14	607.14	597.62	599.66	56,544,600	599.66
5 Apr 2012	610.30	615.28	606.39	607.48	66,073,300	607.48
4 Apr 2012	619.36	619.36	607.89	610.89	65,075,500	610.89
3 Apr 2012	624.60	624.60	613.29	619.45	71,198,600	619.45
2 Apr 2012	618.82	629.35	615.75	624.92	60,713,600	624.92
30 Mar 2012	615.29	620.70	613.31	619.17	81,142,700	619.17
29 Mar 2012	612.17	614.92	605.74	614.31	71,981,700	614.31
28 Mar 2012	621.77	621.77	609.58	614.41	74,848,700	614.41
27 Mar 2012	629.45	630.14	622.14	622.43	66,476,700	622.43
26 Mar 2012	624.91	629.82	624.91	629.25	76,350,200	629.25
23 Mar 2012	617.04	625.56	615.13	623.57	70,372,700	623.57
22 Mar 2012	630.35	630.35	614.16	616.82	72,691,800	616.82
21 Mar 2012	636.77	636.77	628.82	630.36	69,207,100	630.36
20 Mar 2012	644.71	644.71	635.95	636.78	59,059,400	636.78
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On ^DJUSEN

Quotes

Charts

News & Info

Dow Jones U.S. Oil & Gas Index (^DJUSEN)