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 29, 2014 36.88 36.88 36.88 0 +0.08(+0.22%)
Aug 28, 2014 36.81 36.84 36.64 36.80 310,404 +0.12(+0.33%)
Aug 27, 2014 36.72 36.73 36.51 36.68 644,512 +0.10(+0.27%)
Aug 26, 2014 36.64 36.65 36.48 36.58 197,301 +0.12(+0.33%)
Aug 25, 2014 36.46 36.50 36.41 36.46 342,841 -0.02(-0.05%)
Aug 22, 2014 36.53 36.53 36.46 36.48 100,195 +0.00(+0.00%)
Aug 21, 2014 36.36 36.52 36.35 36.48 144,593 +0.05(+0.14%)
Aug 20, 2014 36.45 36.45 36.31 36.43 144,979 +0.11(+0.30%)
Aug 19, 2014 36.48 36.48 36.28 36.32 168,088 -0.04(-0.11%)
Aug 18, 2014 36.42 36.44 36.33 36.36 304,669 -0.17(-0.47%)
Aug 15, 2014 36.49 36.54 36.35 36.53 544,333 +0.00(+0.00%)
Aug 14, 2014 36.62 36.70 36.48 36.53 275,950 -0.21(-0.57%)
Aug 13, 2014 36.98 36.98 36.71 36.74 163,862 -0.20(-0.54%)
Aug 12, 2014 37.08 37.16 36.88 36.94 232,680 -0.27(-0.73%)
Aug 11, 2014 37.15 37.22 37.11 37.21 150,848 +0.12(+0.32%)
Aug 08, 2014 37.15 37.23 36.99 37.09 94,661 -0.11(-0.30%)
Aug 07, 2014 37.35 37.35 37.12 37.20 186,806 -0.16(-0.43%)
Aug 06, 2014 37.16 37.37 37.16 37.36 217,439 +0.31(+0.84%)
Aug 05, 2014 37.16 37.19 36.99 37.05 142,921 -0.29(-0.78%)
Aug 04, 2014 37.22 37.34 37.19 37.34 232,845 +0.36(+0.97%)
Aug 01, 2014 37.25 37.29 36.97 36.98 270,821 -0.24(-0.64%)
Jul 31, 2014 37.47 37.52 37.22 37.22 743,741 -0.26(-0.69%)
Jul 30, 2014 37.54 37.58 37.41 37.48 112,341 -0.10(-0.27%)
Jul 29, 2014 37.59 37.60 37.38 37.58 195,000 -0.21(-0.56%)
Jul 28, 2014 37.81 37.84 37.70 37.79 93,044 -0.01(-0.03%)
Jul 25, 2014 37.65 37.80 37.54 37.80 155,216 +0.10(+0.27%)
Jul 24, 2014 37.91 37.91 37.66 37.70 168,734 -0.01(-0.03%)
Jul 23, 2014 37.59 37.72 37.59 37.71 302,489 +0.12(+0.32%)
Jul 22, 2014 37.85 37.89 37.59 37.59 168,771 -0.20(-0.53%)
Jul 21, 2014 37.70 37.83 37.67 37.79 221,923 +0.03(+0.08%)
Jul 18, 2014 37.84 37.87 37.70 37.76 136,974 -0.20(-0.53%)
Jul 17, 2014 37.94 38.14 37.78 37.96 194,266 +0.08(+0.21%)
Jul 16, 2014 37.91 38.04 37.85 37.88 183,668 +0.09(+0.24%)
Jul 15, 2014 37.91 37.92 37.65 37.79 513,712 -0.31(-0.81%)
Jul 14, 2014 37.86 38.10 37.85 38.10 195,196 +0.06(+0.16%)
Jul 11, 2014 38.22 38.23 37.99 38.04 226,400 -0.31(-0.81%)
Jul 10, 2014 38.46 38.51 38.31 38.35 310,131 -0.16(-0.42%)
Jul 09, 2014 38.72 38.73 38.42 38.51 139,842 -0.27(-0.70%)
Jul 08, 2014 38.87 38.93 38.68 38.78 311,101 -0.07(-0.18%)
Jul 07, 2014 39.04 39.04 38.75 38.85 262,447 -0.47(-1.20%)
Jul 03, 2014 39.32 39.32 39.32 0 +0.00(+0.00%)
Jul 02, 2014 39.25 39.39 39.21 39.32 288,645 +0.02(+0.05%)
Jul 01, 2014 39.38 39.38 39.24 39.30 579,307 -0.14(-0.35%)
Jun 30, 2014 39.70 39.99 39.44 39.44 403,545 -0.40(-1.00%)
Jun 27, 2014 39.99 40.03 39.80 39.84 105,256 -0.15(-0.38%)
Jun 26, 2014 40.06 40.09 39.90 39.99 100,686 -0.12(-0.30%)
Jun 25, 2014 39.98 40.11 39.93 40.11 234,964 +0.12(+0.30%)
Jun 24, 2014 39.89 40.04 39.88 39.99 290,954 +0.06(+0.15%)
Jun 23, 2014 40.08 40.10 39.89 39.93 328,423 -0.15(-0.37%)
Jun 20, 2014 39.96 40.09 39.95 40.08 113,480 +0.05(+0.12%)
Jun 19, 2014 39.76 40.05 39.72 40.03 161,261 +0.44(+1.11%)
Jun 18, 2014 39.62 39.63 39.45 39.59 257,498 +0.10(+0.25%)
Jun 17, 2014 39.49 39.53 39.36 39.49 611,829 +0.02(+0.05%)
Jun 16, 2014 39.64 39.64 39.45 39.47 107,358 -0.05(-0.13%)
Jun 13, 2014 39.50 39.56 39.48 39.52 455,323 +0.12(+0.30%)
Jun 12, 2014 39.08 39.40 39.01 39.40 207,432 +0.46(+1.18%)
Jun 11, 2014 39.12 39.18 38.90 38.94 553,506 -0.14(-0.36%)
Jun 10, 2014 39.22 39.24 39.01 39.08 187,235 -0.14(-0.36%)
Jun 06, 2014 38.95 39.23 38.95 39.22 334,058 +0.19(+0.49%)
Jun 05, 2014 39.00 39.05 38.90 39.03 105,304 +0.00(+0.00%)
Jun 04, 2014 39.19 39.21 38.99 39.03 207,091 -0.08(-0.20%)
Jun 03, 2014 39.12 39.22 38.99 39.11 438,889 -0.07(-0.18%)
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.