Skip to main content

Ipath Commodity Index TR ETN (NY: DJP )

31.10 +0.37 (+1.20%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 28.05 28.68 27.99 28.57 879,753 +0.54(+1.93%)
Jan 29, 2015 28.32 28.32 27.84 28.03 664,283 -0.37(-1.30%)
Jan 28, 2015 28.59 28.67 28.37 28.40 705,250 -0.30(-1.05%)
Jan 27, 2015 28.58 28.83 28.55 28.70 948,891 +0.14(+0.49%)
Jan 26, 2015 28.64 28.77 28.56 28.56 1,026,292 -0.09(-0.31%)
Jan 23, 2015 28.75 28.85 28.64 28.65 2,182,654 -0.27(-0.93%)
Jan 22, 2015 29.16 29.16 28.80 28.92 639,271 -0.18(-0.62%)
Jan 21, 2015 29.08 29.17 28.96 29.10 8,496,253 +0.20(+0.69%)
Jan 20, 2015 29.01 29.01 28.78 28.90 959,402 -0.44(-1.50%)
Jan 16, 2015 28.96 29.41 28.95 29.34 489,663 +0.45(+1.56%)
Jan 15, 2015 28.38 28.89 2,442,000 -0.25(-0.86%)
Jan 14, 2015 28.75 29.18 28.70 29.14 561,325 +0.36(+1.25%)
Jan 13, 2015 28.78 942,973 -0.21(-0.72%)
Jan 12, 2015 29.31 29.33 28.97 28.99 981,153 -0.60(-2.03%)
Jan 09, 2015 29.19 29.70 29.18 29.59 575,923 -0.06(-0.20%)
Jan 08, 2015 29.60 29.71 29.51 29.65 323,529 +0.10(+0.34%)
Jan 07, 2015 29.74 29.81 29.46 29.55 344,550 -0.19(-0.64%)
Jan 06, 2015 29.74 29.84 29.62 29.74 607,212 +0.05(+0.17%)
Jan 05, 2015 29.61 29.82 29.61 29.69 877,787 +0.04(+0.13%)
Jan 02, 2015 29.73 29.77 29.60 29.65 408,634 -0.26(-0.87%)
Dec 31, 2014 29.91 29.91 29.91 0 -0.46(-1.51%)
Dec 30, 2014 30.35 30.51 30.16 30.37 2,399,220 +0.10(+0.33%)
Dec 29, 2014 30.71 30.76 30.27 30.27 2,675,313 -0.27(-0.88%)
Dec 26, 2014 30.59 30.66 30.42 30.54 1,827,816 +0.12(+0.39%)
Dec 24, 2014 30.42 30.42 30.42 0 -0.45(-1.46%)
Dec 23, 2014 30.65 30.92 30.63 30.87 1,778,460 +0.13(+0.42%)
Dec 22, 2014 31.05 31.05 30.64 30.74 2,444,350 -0.59(-1.88%)
Dec 19, 2014 31.23 31.38 31.12 31.33 2,008,931 +0.03(+0.10%)
Dec 18, 2014 31.59 31.59 31.13 31.30 2,605,080 +0.10(+0.32%)
Dec 17, 2014 35.85 35.85 30.93 31.20 1,690,561 -0.01(-0.03%)
Dec 16, 2014 31.41 31.09 31.21 4,854,914 -0.26(-0.83%)
Dec 15, 2014 31.88 31.91 31.46 31.47 4,995,105 -0.43(-1.35%)
Dec 12, 2014 31.89 31.98 31.82 31.90 3,935,587 +0.08(+0.25%)
Dec 11, 2014 31.82 32.08 31.77 31.82 1,906,034 -0.08(-0.25%)
Dec 10, 2014 32.14 32.14 31.83 31.90 2,139,224 -0.35(-1.09%)
Dec 09, 2014 31.89 32.28 31.89 32.25 1,783,557 +0.37(+1.16%)
Dec 08, 2014 32.16 32.27 31.82 31.88 1,470,787 -0.40(-1.24%)
Dec 05, 2014 32.21 32.37 32.11 32.28 618,809 -0.01(-0.03%)
Dec 04, 2014 32.26 32.35 32.19 32.29 1,114,608 -0.03(-0.09%)
Dec 03, 2014 32.30 32.95 32.20 32.32 893,700 -0.13(-0.40%)
Dec 02, 2014 32.88 33.55 32.41 32.45 1,130,652 -0.72(-2.17%)
Dec 01, 2014 32.63 33.20 32.50 33.17 941,854 +0.55(+1.69%)
Nov 28, 2014 33.13 33.20 32.62 32.62 542,717 -1.32(-3.89%)
Nov 26, 2014 33.94 33.94 33.94 0 -0.13(-0.38%)
Nov 25, 2014 34.03 34.13 33.87 34.07 411,453 +0.18(+0.53%)
Nov 24, 2014 33.96 34.11 33.85 33.89 677,044 -0.32(-0.94%)
Nov 21, 2014 34.23 34.34 34.03 34.21 505,770 +0.14(+0.41%)
Nov 20, 2014 33.90 34.09 33.82 34.07 360,104 +0.31(+0.92%)
Nov 19, 2014 34.05 34.05 33.74 33.76 491,223 +0.02(+0.06%)
Nov 18, 2014 33.80 33.85 33.60 33.74 547,009 -0.21(-0.62%)
Nov 17, 2014 33.77 33.99 33.70 33.95 206,226 +0.09(+0.27%)
Nov 14, 2014 33.53 33.88 33.45 33.86 335,943 +0.33(+0.98%)
Nov 13, 2014 33.80 33.96 33.45 33.53 735,671 -0.37(-1.09%)
Nov 12, 2014 34.01 34.20 33.87 33.90 492,746 -0.07(-0.21%)
Nov 11, 2014 33.56 34.07 33.50 33.97 441,865 +0.35(+1.04%)
Nov 10, 2014 34.10 34.12 33.59 33.62 302,972 -0.40(-1.18%)
Nov 07, 2014 33.87 34.11 33.79 34.02 474,981 +0.18(+0.53%)
Nov 06, 2014 33.47 33.85 33.47 33.84 210,900 +0.22(+0.65%)
Nov 05, 2014 33.45 33.67 33.33 33.62 336,750 -0.07(-0.21%)
Nov 04, 2014 33.71 33.73 33.60 33.69 320,566 -0.33(-0.97%)
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.