Skip to main content

Ipath Commodity Index TR ETN (NY: DJP )

31.75 -0.13 (-0.40%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 27.18 27.18 27.18 27.18 0 +0.00(+0.00%)
Apr 28, 2005 27.18 27.18 27.18 27.18 0 +0.00(+0.00%)
Apr 27, 2005 27.18 27.18 27.18 27.18 0 +0.00(+0.00%)
Apr 26, 2005 27.18 27.18 27.18 27.18 0 +0.00(+0.00%)
Apr 25, 2005 27.18 27.18 27.18 27.18 300 -0.07(-0.26%)
Apr 22, 2005 27.11 27.25 27.11 27.25 4,700 +0.16(+0.59%)
Apr 21, 2005 27.11 27.11 27.09 27.09 14,700 -0.02(-0.07%)
Apr 20, 2005 27.11 27.11 27.11 27.11 1,900 +0.00(+0.00%)
Apr 19, 2005 27.11 27.11 27.11 27.11 2,000 +0.00(+0.00%)
Apr 18, 2005 27.11 27.11 27.11 27.11 400 +0.00(+0.00%)
Apr 15, 2005 27.11 27.11 27.11 27.11 500 +0.00(+0.00%)
Apr 14, 2005 27.11 27.11 27.11 27.11 500 +0.00(+0.00%)
Apr 13, 2005 27.11 27.11 27.11 27.11 1,000 +0.00(+0.00%)
Apr 12, 2005 27.11 27.11 27.11 27.11 600 +0.01(+0.04%)
Apr 11, 2005 27.10 27.10 27.10 27.10 500 +0.03(+0.11%)
Apr 08, 2005 27.07 27.07 27.07 27.07 600 +0.02(+0.07%)
Apr 07, 2005 27.05 27.05 27.05 27.05 0 +0.00(+0.00%)
Apr 06, 2005 27.05 27.05 27.05 27.05 100 +0.00(+0.00%)
Apr 05, 2005 27.05 27.05 27.05 27.05 1,600 +0.00(+0.00%)
Apr 04, 2005 27.05 27.05 27.05 27.05 0 +0.00(+0.00%)
Apr 01, 2005 27.05 27.05 27.05 27.05 1,200 +0.00(+0.00%)
Mar 31, 2005 27.05 27.05 27.05 27.05 3,800 +0.02(+0.07%)
Mar 30, 2005 27.03 27.03 27.03 27.03 0 +0.00(+0.00%)
Mar 29, 2005 27.03 27.03 27.03 27.03 0 +0.00(+0.00%)
Mar 28, 2005 27.03 27.03 27.03 27.03 600 +0.00(+0.00%)
Mar 24, 2005 27.03 27.03 27.03 27.03 200 +0.00(+0.00%)
Mar 23, 2005 27.03 27.03 27.03 27.03 1,400 -0.02(-0.07%)
Mar 22, 2005 27.04 27.06 27.04 27.05 121,000 +0.01(+0.04%)
Mar 21, 2005 27.04 27.04 27.04 27.04 1,500 +0.00(+0.00%)
Mar 18, 2005 27.04 27.04 27.04 27.04 0 +0.00(+0.00%)
Mar 17, 2005 27.04 27.04 27.04 27.04 200 +0.00(+0.00%)
Mar 16, 2005 27.04 27.04 27.04 27.04 1,800 +0.00(+0.00%)
Mar 15, 2005 27.04 27.04 27.04 27.04 300 +0.00(+0.00%)
Mar 14, 2005 27.04 27.04 27.04 27.04 500 +0.00(+0.00%)
Mar 11, 2005 27.04 27.04 27.04 27.04 0 +0.00(+0.00%)
Mar 10, 2005 27.04 27.04 27.04 27.04 400 +0.00(+0.00%)
Mar 09, 2005 27.05 27.05 27.04 27.04 1,500 -0.01(-0.04%)
Mar 08, 2005 27.05 27.05 27.05 27.05 0 +0.00(+0.00%)
Mar 07, 2005 27.05 27.05 27.05 27.05 3,000 +0.01(+0.04%)
Mar 04, 2005 27.04 27.04 27.04 27.04 0 +0.00(+0.00%)
Mar 03, 2005 27.03 27.04 27.03 27.04 400 +0.01(+0.04%)
Mar 02, 2005 27.01 27.06 27.01 27.03 400 +0.02(+0.07%)
Mar 01, 2005 27.01 27.01 27.01 27.01 1,900 +0.00(+0.00%)
Feb 28, 2005 27.01 27.01 27.01 27.01 500 +0.01(+0.04%)
Feb 25, 2005 27.00 27.00 27.00 27.00 1,000 +0.05(+0.19%)
Feb 24, 2005 26.95 26.95 26.95 26.95 0 +0.00(+0.00%)
Feb 23, 2005 26.95 26.95 26.95 26.95 200 -0.01(-0.04%)
Feb 22, 2005 26.96 26.96 26.96 26.96 0 +0.00(+0.00%)
Feb 18, 2005 26.97 26.97 26.96 26.96 2,000 -0.01(-0.04%)
Feb 17, 2005 26.99 27.00 26.97 26.97 1,600 -0.02(-0.07%)
Feb 16, 2005 26.99 26.99 26.99 26.99 700 +0.00(+0.00%)
Feb 15, 2005 26.98 26.99 26.98 26.99 1,100 -0.01(-0.04%)
Feb 14, 2005 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Feb 11, 2005 27.00 27.00 27.00 27.00 100 +0.00(+0.00%)
Feb 10, 2005 27.00 27.00 27.00 27.00 700 +0.07(+0.26%)
Feb 09, 2005 26.93 26.93 26.93 26.93 100 -0.16(-0.59%)
Feb 08, 2005 27.09 27.09 27.09 27.09 500 +0.15(+0.56%)
Feb 07, 2005 26.94 26.94 26.94 26.94 0 +0.00(+0.00%)
Feb 04, 2005 26.94 26.94 26.94 26.94 0 +0.00(+0.00%)
Feb 03, 2005 26.94 26.94 26.94 26.94 400 +0.14(+0.52%)
Feb 02, 2005 26.78 26.80 26.78 26.80 1,000 +0.08(+0.30%)
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.