Skip to main content

Ipath Commodity Index TR ETN (NY: DJP )

32.53 -0.02 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 25.26 25.40 25.25 25.27 11,200 +0.01(+0.04%)
Jun 29, 2004 25.26 25.26 25.26 25.26 300 -0.04(-0.16%)
Jun 28, 2004 25.30 25.30 25.30 25.30 1,000 +0.00(+0.00%)
Jun 25, 2004 25.37 25.37 25.30 25.30 3,000 +0.00(+0.00%)
Jun 24, 2004 25.32 25.32 25.30 25.30 1,800 -0.14(-0.55%)
Jun 23, 2004 25.10 25.44 25.10 25.44 19,000 +0.24(+0.95%)
Jun 22, 2004 25.21 25.21 25.20 25.20 1,000 +0.00(+0.00%)
Jun 21, 2004 25.20 25.20 25.20 25.20 600 -0.10(-0.40%)
Jun 18, 2004 25.29 25.30 25.29 25.30 25,000 +0.10(+0.40%)
Jun 17, 2004 25.05 25.20 25.05 25.20 2,600 +0.04(+0.16%)
Jun 16, 2004 25.16 25.16 25.16 25.16 1,000 +0.00(+0.00%)
Jun 15, 2004 25.10 25.16 25.10 25.16 5,900 +0.01(+0.04%)
Jun 14, 2004 25.20 25.22 25.15 25.15 4,300 -0.07(-0.28%)
Jun 10, 2004 25.00 25.22 25.00 25.22 10,700 +0.22(+0.88%)
Jun 09, 2004 25.02 25.02 25.00 25.00 900 -0.02(-0.08%)
Jun 08, 2004 24.88 25.02 24.88 25.02 700 +0.06(+0.24%)
Jun 07, 2004 24.96 24.96 24.96 24.96 200 -0.06(-0.24%)
Jun 04, 2004 24.90 25.02 24.90 25.02 14,500 +0.12(+0.48%)
Jun 03, 2004 24.78 24.90 24.78 24.90 21,800 +0.25(+1.01%)
Jun 02, 2004 24.65 24.65 24.65 24.65 100 +0.00(+0.00%)
Jun 01, 2004 24.65 24.65 24.65 24.65 400 +0.00(+0.00%)
May 28, 2004 24.65 24.65 24.65 24.65 300 +0.00(+0.00%)
May 27, 2004 24.60 24.65 24.60 24.65 1,700 +0.15(+0.61%)
May 26, 2004 24.50 24.50 24.50 24.50 300 -0.10(-0.41%)
May 25, 2004 24.40 24.60 24.40 24.60 18,600 +0.25(+1.03%)
May 24, 2004 24.40 24.40 24.35 24.35 3,900 -0.10(-0.41%)
May 21, 2004 24.40 24.45 24.40 24.45 8,900 +0.20(+0.82%)
May 20, 2004 24.26 24.26 24.25 24.25 1,100 -0.08(-0.33%)
May 19, 2004 24.35 24.38 24.33 24.33 2,900 +0.13(+0.54%)
May 18, 2004 24.20 24.20 24.20 24.20 0 +0.00(+0.00%)
May 17, 2004 24.20 24.20 24.20 24.20 500 -0.05(-0.21%)
May 14, 2004 24.25 24.25 24.25 24.25 1,500 -0.10(-0.41%)
May 13, 2004 24.39 24.39 24.35 24.35 2,400 +0.05(+0.21%)
May 12, 2004 24.30 24.30 24.30 24.30 10,000 +0.01(+0.04%)
May 11, 2004 24.37 24.39 24.29 24.29 9,900 -0.01(-0.04%)
May 10, 2004 24.45 24.45 24.30 24.30 4,000 -0.32(-1.30%)
May 07, 2004 24.62 24.62 24.62 24.62 500 -0.10(-0.40%)
May 06, 2004 24.72 24.72 24.72 24.72 0 +0.00(+0.00%)
May 05, 2004 24.73 24.73 24.72 24.72 4,900 +0.00(+0.00%)
May 04, 2004 24.72 24.72 24.72 24.72 0 +0.00(+0.00%)
May 03, 2004 24.72 24.72 24.72 24.72 0 +0.00(+0.00%)
Apr 30, 2004 24.76 24.76 24.72 24.72 1,800 -0.04(-0.16%)
Apr 29, 2004 24.83 24.83 24.75 24.76 7,500 -0.09(-0.36%)
Apr 28, 2004 24.85 24.85 24.85 24.85 2,200 -0.09(-0.36%)
Apr 27, 2004 24.97 24.97 24.94 24.94 3,500 +0.02(+0.08%)
Apr 26, 2004 24.95 24.95 24.92 24.92 1,100 -0.01(-0.04%)
Apr 23, 2004 24.92 24.94 24.90 24.93 3,900 +0.01(+0.04%)
Apr 22, 2004 24.90 24.94 24.90 24.92 1,300 -0.15(-0.60%)
Apr 21, 2004 24.85 25.07 24.83 25.07 4,700 +0.15(+0.60%)
Apr 20, 2004 24.92 24.92 24.92 24.92 300 +0.02(+0.08%)
Apr 19, 2004 24.90 24.90 24.90 24.90 100 +0.01(+0.04%)
Apr 16, 2004 24.89 24.89 24.88 24.89 1,500 +0.04(+0.16%)
Apr 15, 2004 24.85 24.85 24.85 24.85 100 -0.05(-0.20%)
Apr 14, 2004 24.89 25.00 24.89 24.90 2,700 -0.10(-0.40%)
Apr 13, 2004 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
Apr 12, 2004 25.00 25.00 25.00 25.00 900 -0.09(-0.36%)
Apr 08, 2004 25.09 25.09 25.09 25.09 1,000 +0.12(+0.48%)
Apr 07, 2004 24.97 24.97 24.97 24.97 300 +0.00(+0.00%)
Apr 06, 2004 24.95 25.00 24.95 24.97 1,300 -0.08(-0.32%)
Apr 05, 2004 24.98 25.05 24.98 25.05 1,400 +0.09(+0.36%)
Apr 02, 2004 24.99 24.99 24.96 24.96 2,000 +0.07(+0.28%)
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.