Skip to main content

Ipath Commodity Index TR ETN (NY: DJP )

31.09 +0.36 (+1.17%)
Streaming Delayed Price Updated: 1:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 42.20 42.34 42.04 42.30 1,013,954 -0.07(-0.17%)
Jan 30, 2013 42.17 42.41 42.11 42.37 356,564 +0.61(+1.46%)
Jan 29, 2013 41.66 41.84 41.65 41.76 600,836 +0.16(+0.38%)
Jan 28, 2013 41.68 41.71 41.51 41.60 443,836 -0.09(-0.22%)
Jan 25, 2013 41.76 41.81 41.62 41.69 242,968 -0.15(-0.36%)
Jan 24, 2013 41.86 41.96 41.76 41.84 154,169 -0.14(-0.33%)
Jan 23, 2013 42.09 42.23 41.94 41.98 482,574 -0.16(-0.38%)
Jan 22, 2013 42.16 42.24 42.03 42.14 530,092 +0.16(+0.38%)
Jan 18, 2013 41.93 42.03 41.77 41.98 275,373 +0.20(+0.48%)
Jan 17, 2013 41.66 41.89 41.64 41.78 221,791 +0.22(+0.53%)
Jan 16, 2013 41.48 41.64 41.40 41.56 312,092 +0.04(+0.10%)
Jan 15, 2013 41.43 41.65 41.41 41.52 250,083 +0.04(+0.10%)
Jan 14, 2013 41.46 41.49 41.30 41.48 441,810 +0.32(+0.78%)
Jan 11, 2013 40.94 41.19 40.74 41.16 321,592 +0.11(+0.27%)
Jan 10, 2013 41.02 41.13 41.01 41.05 299,535 +0.28(+0.69%)
Jan 09, 2013 40.87 40.94 40.62 40.77 258,699 -0.13(-0.32%)
Jan 08, 2013 40.99 41.03 40.84 40.90 356,895 -0.10(-0.24%)
Jan 07, 2013 40.93 41.04 40.83 41.00 259,361 +0.05(+0.12%)
Jan 04, 2013 40.95 41.04 40.70 40.95 482,132 -0.05(-0.12%)
Jan 03, 2013 41.18 41.28 40.98 41.00 204,127 -0.42(-1.01%)
Jan 02, 2013 41.76 41.79 41.32 41.42 275,969 +0.07(+0.17%)
Dec 31, 2012 41.05 41.40 41.02 41.35 822,943 +0.05(+0.12%)
Dec 28, 2012 41.33 41.38 41.19 41.30 773,777 +0.01(+0.02%)
Dec 27, 2012 41.21 41.34 41.10 41.29 415,759 +0.05(+0.12%)
Dec 26, 2012 41.44 41.55 41.24 41.24 546,295 +0.07(+0.17%)
Dec 24, 2012 41.13 41.20 41.10 41.17 148,838 -0.16(-0.39%)
Dec 21, 2012 41.19 41.34 41.17 41.33 533,526 +0.15(+0.36%)
Dec 20, 2012 41.00 41.20 40.97 41.18 275,979 -0.21(-0.51%)
Dec 19, 2012 41.46 41.58 41.37 41.39 272,113 -0.24(-0.58%)
Dec 18, 2012 41.68 41.82 41.55 41.63 390,276 -0.08(-0.19%)
Dec 17, 2012 41.69 41.77 41.64 41.71 319,039 -0.02(-0.05%)
Dec 14, 2012 41.52 41.80 41.51 41.73 358,451 +0.26(+0.63%)
Dec 13, 2012 41.56 41.71 41.39 41.47 339,871 -0.38(-0.91%)
Dec 12, 2012 41.92 41.99 41.75 41.85 390,151 +0.01(+0.02%)
Dec 11, 2012 41.82 41.87 41.67 41.84 766,037 -0.05(-0.12%)
Dec 10, 2012 42.03 42.04 41.88 41.89 205,192 -0.17(-0.40%)
Dec 07, 2012 42.28 42.33 42.01 42.06 517,217 -0.24(-0.57%)
Dec 06, 2012 42.41 42.50 42.18 42.30 155,639 -0.27(-0.63%)
Dec 05, 2012 42.34 42.61 42.23 42.57 211,365 +0.30(+0.71%)
Dec 04, 2012 42.27 42.40 42.13 42.27 543,363 -0.21(-0.49%)
Nov 30, 2012 42.60 42.69 42.34 42.48 314,342 -0.11(-0.26%)
Nov 29, 2012 42.81 42.88 42.58 42.59 181,977 +0.02(+0.05%)
Nov 28, 2012 42.25 42.58 42.20 42.57 212,721 -0.20(-0.47%)
Nov 27, 2012 42.64 42.83 42.60 42.77 199,186 +0.19(+0.45%)
Nov 26, 2012 42.60 42.69 42.53 42.58 143,917 -0.28(-0.64%)
Nov 23, 2012 42.53 42.86 42.53 42.86 25,909 +0.32(+0.74%)
Nov 21, 2012 42.37 42.55 42.28 42.54 206,983 +0.14(+0.33%)
Nov 20, 2012 42.26 42.44 42.20 42.40 317,222 +0.04(+0.09%)
Nov 19, 2012 42.24 42.47 42.19 42.36 170,982 +0.56(+1.34%)
Nov 16, 2012 41.63 41.86 41.50 41.80 160,766 +0.14(+0.34%)
Nov 15, 2012 41.99 42.04 41.66 41.66 169,134 -0.25(-0.60%)
Nov 14, 2012 41.98 42.16 41.90 41.91 213,567 +0.13(+0.31%)
Nov 13, 2012 41.61 41.88 41.61 41.78 302,056 +0.15(+0.36%)
Nov 12, 2012 41.78 41.81 41.43 41.63 712,807 -0.19(-0.45%)
Nov 09, 2012 41.75 41.92 41.69 41.82 181,109 -0.21(-0.50%)
Nov 08, 2012 41.84 42.09 41.31 42.03 296,594 +0.17(+0.41%)
Nov 07, 2012 42.04 42.05 41.81 41.86 162,784 -0.47(-1.11%)
Nov 06, 2012 41.89 42.35 41.85 42.33 222,834 +0.66(+1.58%)
Nov 05, 2012 41.67 41.73 41.54 41.67 328,139 +0.03(+0.07%)
Nov 02, 2012 42.22 42.22 41.61 41.64 124,242 -0.80(-1.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.