Skip to main content

Ipath Commodity Index TR ETN (NY: DJP )

30.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 50.29 50.35 49.78 49.82 111,400 +0.09(+0.18%)
Aug 30, 2007 49.52 49.80 49.46 49.73 80,200 +0.23(+0.46%)
Aug 29, 2007 49.14 49.50 49.14 49.50 120,300 +0.30(+0.61%)
Aug 28, 2007 50.93 51.43 48.97 49.20 131,600 -0.20(-0.40%)
Aug 27, 2007 49.23 49.40 49.01 49.40 99,800 -0.08(-0.16%)
Aug 24, 2007 49.02 49.55 49.01 49.48 164,000 +0.32(+0.65%)
Aug 23, 2007 49.11 49.35 48.85 49.16 241,000 +0.43(+0.88%)
Aug 22, 2007 48.64 49.00 48.41 48.73 118,500 +0.38(+0.79%)
Aug 21, 2007 48.39 48.71 48.18 48.35 105,900 -0.28(-0.58%)
Aug 20, 2007 48.79 48.88 48.36 48.63 146,500 -0.61(-1.24%)
Aug 17, 2007 49.11 49.71 48.97 49.24 210,900 +0.66(+1.36%)
Aug 16, 2007 49.24 49.48 48.02 48.58 357,400 -1.56(-3.11%)
Aug 15, 2007 50.44 51.00 50.06 50.14 155,200 -0.28(-0.56%)
Aug 14, 2007 50.39 50.60 50.09 50.42 113,700 -0.15(-0.30%)
Aug 13, 2007 50.86 50.97 50.40 50.57 117,700 +0.19(+0.38%)
Aug 10, 2007 49.83 50.41 49.78 50.38 124,000 +0.08(+0.16%)
Aug 09, 2007 50.13 50.49 50.09 50.30 124,900 -0.28(-0.55%)
Aug 08, 2007 50.35 50.68 50.31 50.58 121,300 +0.22(+0.44%)
Aug 07, 2007 50.29 50.46 50.21 50.36 137,200 +0.07(+0.14%)
Aug 06, 2007 50.28 50.40 49.50 50.29 278,100 -0.56(-1.10%)
Aug 03, 2007 50.95 51.22 50.85 50.85 116,100 -0.37(-0.72%)
Aug 02, 2007 51.50 51.50 51.06 51.22 156,600 -0.11(-0.21%)
Aug 01, 2007 51.63 51.85 51.20 51.33 174,600 -0.36(-0.70%)
Jul 31, 2007 51.66 51.80 51.50 51.69 209,300 +0.21(+0.41%)
Jul 30, 2007 51.38 51.49 51.14 51.48 112,000 +0.38(+0.74%)
Jul 27, 2007 50.72 51.12 50.60 51.10 175,900 +0.15(+0.29%)
Jul 26, 2007 51.07 55.72 50.53 50.95 268,000 +0.05(+0.10%)
Jul 25, 2007 50.70 50.90 50.39 50.90 106,500 +0.25(+0.49%)
Jul 24, 2007 50.83 50.88 50.63 50.65 118,700 -0.39(-0.76%)
Jul 23, 2007 51.33 51.33 50.98 51.04 140,500 -0.93(-1.79%)
Jul 20, 2007 52.30 52.46 51.90 51.97 193,300 -0.30(-0.57%)
Jul 19, 2007 52.06 52.28 51.90 52.27 219,600 +0.48(+0.93%)
Jul 18, 2007 50.82 51.82 50.82 51.79 219,700 +0.92(+1.81%)
Jul 17, 2007 51.35 51.41 50.81 50.87 94,700 -0.44(-0.86%)
Jul 16, 2007 51.68 51.78 51.26 51.31 221,300 -0.98(-1.87%)
Jul 13, 2007 52.20 52.31 51.94 52.29 187,500 +0.31(+0.60%)
Jul 12, 2007 51.98 52.19 51.62 51.98 207,300 +0.13(+0.25%)
Jul 11, 2007 51.98 52.09 51.83 51.85 147,700 -0.03(-0.06%)
Jul 10, 2007 51.36 51.89 51.33 51.88 150,100 +0.51(+0.99%)
Jul 09, 2007 51.56 51.61 51.32 51.37 178,600 -0.02(-0.04%)
Jul 06, 2007 51.11 51.41 51.11 51.39 241,800 +0.24(+0.47%)
Jul 05, 2007 51.21 51.24 50.88 51.15 201,300 +0.38(+0.75%)
Jul 03, 2007 50.79 50.85 50.72 50.77 128,400 +0.07(+0.14%)
Jul 02, 2007 51.06 51.06 50.51 50.70 1,309,400 -0.06(-0.12%)
Jun 29, 2007 50.58 51.11 50.58 50.76 282,500 +0.30(+0.59%)
Jun 28, 2007 50.79 50.81 50.37 50.46 185,000 +0.00(+0.00%)
Jun 27, 2007 50.03 50.48 50.03 50.46 182,000 +0.09(+0.18%)
Jun 26, 2007 50.60 50.65 50.31 50.37 131,800 -0.48(-0.94%)
Jun 25, 2007 50.53 50.99 50.50 50.85 164,600 -0.07(-0.14%)
Jun 22, 2007 51.43 51.44 50.89 50.92 119,100 -0.62(-1.20%)
Jun 21, 2007 52.06 52.08 51.40 51.54 238,300 -0.26(-0.50%)
Jun 20, 2007 51.71 51.94 51.63 51.80 177,700 -0.09(-0.18%)
Jun 19, 2007 52.11 52.17 51.85 51.89 245,500 -0.70(-1.33%)
Jun 18, 2007 52.81 52.83 52.44 52.59 184,100 -0.13(-0.25%)
Jun 15, 2007 52.30 53.00 52.25 52.72 138,600 +0.66(+1.27%)
Jun 14, 2007 51.76 52.24 51.74 52.06 248,300 +0.65(+1.26%)
Jun 13, 2007 50.90 51.43 50.83 51.41 193,200 +0.26(+0.51%)
Jun 12, 2007 50.99 51.15 50.92 51.15 190,100 -0.26(-0.51%)
Jun 11, 2007 50.98 51.53 50.84 51.41 166,200 +0.68(+1.34%)
Jun 08, 2007 51.00 51.14 50.65 50.73 147,400 -0.90(-1.74%)
Jun 07, 2007 51.63 51.98 51.59 51.63 213,700 -0.24(-0.46%)
Jun 06, 2007 52.08 52.08 51.63 51.87 170,200 -0.26(-0.50%)
Jun 05, 2007 52.08 52.43 52.04 52.13 144,200 -0.29(-0.55%)
Jun 04, 2007 52.01 52.49 52.00 52.42 224,300 +0.47(+0.90%)
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.