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 (%)
Aug 31, 2017 22.91 23.33 22.91 23.31 111,714 +0.49(+2.15%)
Aug 30, 2017 22.90 22.90 22.81 22.82 126,933 -0.10(-0.44%)
Aug 29, 2017 22.96 23.03 22.90 22.92 100,023 -0.04(-0.17%)
Aug 28, 2017 22.92 22.98 22.86 22.96 247,281 +0.07(+0.31%)
Aug 25, 2017 23.00 23.00 22.84 22.89 85,297 -0.09(-0.39%)
Aug 24, 2017 22.93 22.98 22.87 22.98 113,405 +0.09(+0.39%)
Aug 23, 2017 22.83 22.91 22.78 22.89 58,058 +0.10(+0.44%)
Aug 22, 2017 22.87 22.89 22.77 22.79 106,861 -0.01(-0.04%)
Aug 21, 2017 22.82 22.88 22.79 22.80 95,763 -0.08(-0.35%)
Aug 18, 2017 22.70 22.90 22.67 22.88 86,538 +0.25(+1.10%)
Aug 17, 2017 22.65 22.69 22.57 22.63 200,143 -0.06(-0.26%)
Aug 16, 2017 22.74 22.79 22.66 22.69 366,263 +0.08(+0.35%)
Aug 15, 2017 22.62 22.66 22.59 22.61 121,681 -0.21(-0.92%)
Aug 14, 2017 22.86 22.91 22.76 22.82 242,296 -0.18(-0.78%)
Aug 11, 2017 22.91 23.03 22.90 23.00 1,269,816 +0.07(+0.31%)
Aug 10, 2017 23.31 23.37 22.93 22.93 302,619 -0.32(-1.38%)
Aug 09, 2017 23.19 23.25 23.16 23.25 324,205 +0.16(+0.69%)
Aug 08, 2017 23.04 23.13 22.98 23.09 50,873 +0.08(+0.35%)
Aug 07, 2017 22.88 23.02 22.87 23.01 106,386 +0.14(+0.61%)
Aug 04, 2017 22.89 22.90 22.80 22.87 268,325 -0.02(-0.09%)
Aug 03, 2017 23.00 23.05 22.89 22.89 98,163 -0.17(-0.74%)
Aug 02, 2017 23.04 23.09 22.94 23.06 695,486 +0.11(+0.48%)
Aug 01, 2017 23.13 23.13 22.88 22.95 79,191 -0.32(-1.38%)
Jul 31, 2017 23.16 23.28 23.13 23.27 271,521 +0.00(+0.00%)
Jul 28, 2017 23.26 23.33 23.23 23.27 236,295 +0.10(+0.43%)
Jul 27, 2017 23.19 23.23 23.14 23.17 113,210 +0.14(+0.61%)
Jul 26, 2017 22.78 23.05 22.78 23.03 121,786 +0.21(+0.92%)
Jul 25, 2017 22.88 22.89 22.78 22.82 188,643 +0.14(+0.62%)
Jul 24, 2017 22.69 22.69 22.61 22.68 89,363 -0.11(-0.48%)
Jul 21, 2017 22.97 22.97 22.76 22.79 78,450 -0.19(-0.83%)
Jul 20, 2017 23.07 23.13 22.97 22.98 87,185 -0.01(-0.04%)
Jul 19, 2017 22.87 23.01 22.87 22.99 203,372 +0.17(+0.74%)
Jul 18, 2017 22.97 22.97 22.79 22.82 159,665 +0.12(+0.53%)
Jul 17, 2017 22.75 22.80 22.68 22.70 71,906 -0.01(-0.04%)
Jul 14, 2017 22.58 22.72 22.58 22.71 275,732 +0.26(+1.16%)
Jul 13, 2017 22.59 22.60 22.42 22.45 195,791 -0.20(-0.88%)
Jul 12, 2017 22.80 22.86 22.65 22.65 685,575 -0.13(-0.57%)
Jul 11, 2017 22.53 22.80 22.53 22.78 91,852 +0.20(+0.89%)
Jul 10, 2017 22.49 22.61 22.48 22.58 87,460 +0.20(+0.89%)
Jul 07, 2017 22.52 22.52 22.33 22.38 870,664 -0.19(-0.84%)
Jul 06, 2017 22.57 22.66 22.15 22.57 301,756 -0.01(-0.04%)
Jul 05, 2017 22.66 22.81 22.45 22.58 1,347,811 -0.23(-1.01%)
Jul 03, 2017 22.76 22.91 22.76 22.81 254,779 +0.14(+0.62%)
Jun 30, 2017 22.37 22.68 22.35 22.67 446,267 +0.44(+1.98%)
Jun 29, 2017 22.21 22.33 22.21 22.23 82,682 +0.14(+0.63%)
Jun 28, 2017 21.98 22.12 21.98 22.09 124,341 +0.11(+0.50%)
Jun 27, 2017 21.93 22.04 21.91 21.98 178,187 +0.17(+0.78%)
Jun 26, 2017 21.75 21.82 21.67 21.81 98,507 +0.09(+0.41%)
Jun 23, 2017 21.74 21.77 21.65 21.72 100,911 +0.10(+0.46%)
Jun 22, 2017 21.77 21.77 21.61 21.62 218,926 -0.07(-0.32%)
Jun 21, 2017 21.94 21.94 21.65 21.69 256,114 -0.18(-0.82%)
Jun 20, 2017 21.92 21.92 21.77 21.87 370,120 -0.16(-0.73%)
Jun 19, 2017 22.18 22.19 22.03 22.03 1,513,308 -0.20(-0.90%)
Jun 16, 2017 22.22 22.24 22.14 22.23 137,253 +0.09(+0.41%)
Jun 15, 2017 21.97 22.14 21.91 22.14 138,439 +0.12(+0.54%)
Jun 14, 2017 22.36 22.39 22.01 22.02 214,320 -0.32(-1.43%)
Jun 13, 2017 22.27 22.36 22.24 22.34 160,012 +0.06(+0.27%)
Jun 12, 2017 22.49 22.54 22.28 22.28 387,488 -0.31(-1.37%)
Jun 09, 2017 22.54 22.64 22.53 22.59 698,545 +0.09(+0.40%)
Jun 08, 2017 22.53 22.60 22.47 22.50 108,814 +0.04(+0.18%)
Jun 07, 2017 22.61 22.67 22.42 22.46 164,877 -0.18(-0.80%)
Jun 06, 2017 22.46 22.65 22.46 22.64 92,792 +0.18(+0.80%)
Jun 05, 2017 22.50 22.50 22.42 22.46 289,715 -0.10(-0.44%)
Jun 02, 2017 22.49 22.60 22.49 22.56 97,429 -0.02(-0.09%)
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.