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 30, 2009 33.01 33.42 33.00 33.31 367,458 +0.24(+0.73%)
Apr 29, 2009 32.84 33.21 32.77 33.07 516,367 +0.62(+1.91%)
Apr 28, 2009 32.35 32.59 32.29 32.45 388,973 -0.31(-0.95%)
Apr 27, 2009 32.51 33.14 32.43 32.76 297,823 -0.75(-2.24%)
Apr 24, 2009 33.41 33.60 33.38 33.51 307,622 +0.45(+1.36%)
Apr 23, 2009 33.24 33.35 32.94 33.06 230,011 -0.11(-0.33%)
Apr 22, 2009 32.95 33.26 32.94 33.17 264,374 +0.06(+0.18%)
Apr 21, 2009 32.69 33.31 32.46 33.11 161,662 +0.11(+0.33%)
Apr 20, 2009 33.54 33.54 32.98 33.00 596,541 -1.28(-3.73%)
Apr 17, 2009 34.45 34.45 34.22 34.28 200,095 +0.00(+0.00%)
Apr 16, 2009 34.43 34.47 34.10 34.28 244,814 -0.22(-0.64%)
Apr 15, 2009 34.24 34.52 34.00 34.50 1,015,465 +0.35(+1.02%)
Apr 14, 2009 34.22 34.55 33.98 34.15 1,286,362 -0.26(-0.76%)
Apr 13, 2009 34.07 34.60 33.91 34.41 243,493 +0.24(+0.70%)
Apr 09, 2009 34.36 34.40 34.05 34.17 281,653 +0.45(+1.33%)
Apr 08, 2009 33.37 34.04 33.25 33.72 197,589 +0.32(+0.96%)
Apr 07, 2009 33.56 33.83 33.36 33.40 177,384 -0.41(-1.20%)
Apr 06, 2009 33.87 34.10 33.50 33.81 320,489 -0.56(-1.64%)
Apr 03, 2009 33.87 34.47 33.79 34.37 459,483 +0.46(+1.36%)
Apr 02, 2009 33.75 34.01 33.56 33.91 469,065 +1.02(+3.10%)
Apr 01, 2009 32.57 32.93 32.47 32.89 511,134 -0.16(-0.48%)
Mar 31, 2009 32.63 33.22 32.35 33.05 1,546,794 +0.71(+2.20%)
Mar 30, 2009 32.64 32.93 32.29 32.34 275,144 -1.87(-5.47%)
Mar 26, 2009 34.55 34.57 34.00 34.21 285,609 +0.16(+0.47%)
Mar 25, 2009 33.93 34.30 33.78 34.05 327,128 -0.20(-0.58%)
Mar 24, 2009 34.00 34.40 34.00 34.25 473,220 -0.52(-1.50%)
Mar 23, 2009 34.61 34.78 34.37 34.77 1,367,877 +0.62(+1.82%)
Mar 20, 2009 34.08 34.31 33.88 34.15 774,736 +0.13(+0.38%)
Mar 19, 2009 33.57 34.49 33.55 34.02 817,896 +1.26(+3.85%)
Mar 18, 2009 32.48 32.81 31.94 32.76 208,261 +0.14(+0.43%)
Mar 17, 2009 32.37 32.71 32.37 32.62 176,367 +0.14(+0.43%)
Mar 16, 2009 31.82 32.57 31.69 32.48 224,881 +0.57(+1.79%)
Mar 13, 2009 32.28 32.40 31.84 31.91 0 -0.17(-0.53%)
Mar 12, 2009 31.00 32.13 30.92 32.08 159,212 +1.06(+3.42%)
Mar 11, 2009 31.57 31.68 30.95 31.02 311,642 -0.55(-1.74%)
Mar 10, 2009 31.94 32.19 31.54 31.57 307,963 -0.10(-0.32%)
Mar 09, 2009 31.63 32.25 31.55 31.67 1,067,862 -0.17(-0.53%)
Mar 06, 2009 31.85 32.08 31.63 31.84 0 +0.23(+0.73%)
Mar 05, 2009 31.98 32.02 31.45 31.61 270,695 -0.57(-1.77%)
Mar 04, 2009 31.77 32.21 31.65 32.18 324,241 +1.53(+4.99%)
Mar 02, 2009 31.40 31.47 30.61 30.65 460,202 -1.21(-3.80%)
Feb 27, 2009 31.40 31.98 31.25 31.86 0 -0.31(-0.96%)
Feb 26, 2009 31.90 32.34 31.84 32.17 265,961 +0.42(+1.32%)
Feb 25, 2009 31.40 31.80 31.13 31.75 476,282 +0.45(+1.44%)
Feb 24, 2009 31.03 31.36 30.81 31.30 497,571 +0.58(+1.89%)
Feb 23, 2009 31.40 31.40 30.61 30.72 481,426 -0.28(-0.90%)
Feb 20, 2009 30.69 31.03 30.53 31.00 526,877 -0.18(-0.58%)
Feb 19, 2009 31.20 31.34 30.84 31.18 517,708 +0.21(+0.68%)
Feb 18, 2009 31.26 31.26 30.75 30.97 585,585 -0.24(-0.77%)
Feb 17, 2009 31.88 31.88 31.15 31.21 310,340 -1.42(-4.35%)
Feb 13, 2009 32.83 32.98 32.52 32.63 366,058 -0.32(-0.97%)
Feb 12, 2009 32.87 33.15 32.73 32.95 538,115 -0.31(-0.93%)
Feb 11, 2009 33.25 33.65 33.03 33.26 364,994 -0.11(-0.33%)
Feb 10, 2009 34.45 34.53 33.35 33.37 706,337 -0.72(-2.11%)
Feb 09, 2009 34.33 34.83 34.03 34.09 454,250 -0.08(-0.23%)
Feb 06, 2009 33.53 34.59 33.53 34.17 1,225,099 +0.50(+1.49%)
Feb 05, 2009 33.40 33.84 33.07 33.67 698,338 +0.36(+1.08%)
Feb 04, 2009 33.38 33.79 33.13 33.31 604,341 +0.10(+0.30%)
Feb 03, 2009 33.02 33.21 32.82 33.21 1,145,920 +0.13(+0.39%)
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.