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, 2014 40.53 40.53 40.36 40.52 471,996 -0.24(-0.59%)
Apr 29, 2014 40.49 40.79 40.48 40.76 403,610 +0.29(+0.72%)
Apr 28, 2014 40.75 40.75 40.44 40.47 138,760 -0.07(-0.17%)
Apr 25, 2014 40.59 40.62 40.50 40.54 131,052 -0.07(-0.17%)
Apr 24, 2014 40.56 40.66 40.49 40.61 303,666 +0.24(+0.59%)
Apr 23, 2014 40.33 40.48 40.32 40.37 355,964 -0.02(-0.05%)
Apr 22, 2014 40.37 40.43 40.23 40.39 135,958 +0.17(+0.42%)
Apr 21, 2014 40.35 40.36 40.13 40.22 163,089 -0.25(-0.62%)
Apr 17, 2014 40.47 40.47 40.47 0 +0.21(+0.52%)
Apr 16, 2014 40.42 40.47 40.22 40.26 349,951 +0.09(+0.22%)
Apr 15, 2014 40.09 40.22 39.99 40.17 404,013 -0.10(-0.25%)
Apr 14, 2014 40.11 40.34 40.09 40.27 276,128 +0.27(+0.68%)
Apr 11, 2014 40.12 40.18 39.99 40.00 205,540 -0.12(-0.30%)
Apr 10, 2014 40.14 40.28 40.11 40.12 619,742 +0.01(+0.02%)
Apr 09, 2014 39.87 40.18 39.79 40.11 194,458 +0.18(+0.45%)
Apr 08, 2014 39.70 39.97 39.64 39.93 140,780 +0.41(+1.04%)
Apr 07, 2014 39.56 39.66 39.37 39.52 244,932 -0.01(-0.03%)
Apr 04, 2014 39.60 39.60 39.43 39.53 111,714 +0.22(+0.56%)
Apr 03, 2014 39.20 39.39 39.09 39.31 259,692 +0.24(+0.61%)
Apr 02, 2014 39.33 39.33 39.05 39.07 455,449 -0.14(-0.36%)
Apr 01, 2014 39.40 39.50 39.18 39.21 213,590 -0.24(-0.61%)
Mar 31, 2014 39.32 39.48 39.06 39.45 194,642 -0.05(-0.13%)
Mar 28, 2014 39.27 39.64 39.27 39.50 145,817 +0.01(+0.03%)
Mar 27, 2014 39.32 39.54 39.24 39.49 184,703 +0.40(+1.02%)
Mar 26, 2014 39.14 39.40 39.04 39.09 175,644 -0.08(-0.20%)
Mar 25, 2014 39.22 39.28 39.15 39.17 135,460 +0.20(+0.51%)
Mar 24, 2014 39.01 39.11 38.97 38.97 246,653 +0.01(+0.03%)
Mar 21, 2014 39.10 39.11 38.95 38.96 169,865 -0.10(-0.26%)
Mar 20, 2014 39.26 39.37 38.98 39.06 363,196 -0.38(-0.96%)
Mar 19, 2014 39.32 39.59 39.26 39.44 349,130 -0.05(-0.13%)
Mar 18, 2014 39.29 39.54 39.29 39.49 174,156 +0.24(+0.61%)
Mar 17, 2014 39.42 39.54 39.25 39.25 241,120 -0.28(-0.71%)
Mar 14, 2014 39.60 39.62 39.44 39.53 185,105 +0.07(+0.18%)
Mar 13, 2014 39.61 39.66 39.41 39.46 595,465 -0.26(-0.65%)
Mar 12, 2014 39.41 39.72 39.41 39.72 442,345 +0.07(+0.18%)
Mar 11, 2014 39.86 39.91 39.62 39.65 289,928 -0.11(-0.28%)
Mar 10, 2014 39.81 39.96 39.74 39.76 285,985 -0.25(-0.62%)
Mar 07, 2014 40.11 40.13 39.91 40.01 246,251 -0.18(-0.45%)
Mar 06, 2014 39.97 40.22 39.96 40.19 273,613 +0.37(+0.93%)
Mar 05, 2014 39.89 39.98 39.77 39.82 184,009 -0.10(-0.25%)
Mar 04, 2014 39.65 39.99 39.60 39.92 314,567 +0.06(+0.15%)
Mar 03, 2014 39.78 39.92 39.67 39.86 476,662 +0.53(+1.35%)
Feb 28, 2014 39.13 39.35 39.12 39.33 269,441 +0.22(+0.56%)
Feb 27, 2014 38.07 39.34 37.83 39.11 279,845 -0.01(-0.03%)
Feb 26, 2014 39.15 39.36 39.12 39.12 338,635 -0.16(-0.41%)
Feb 25, 2014 39.07 39.36 39.04 39.28 526,119 +0.01(+0.03%)
Feb 24, 2014 39.22 39.41 39.18 39.27 191,478 +0.12(+0.31%)
Feb 21, 2014 39.14 39.20 38.96 39.15 425,268 +0.04(+0.10%)
Feb 20, 2014 39.09 39.17 39.00 39.11 2,591,775 -0.03(-0.08%)
Feb 19, 2014 39.12 39.30 39.09 39.14 254,347 +0.15(+0.38%)
Feb 18, 2014 38.74 39.03 38.69 38.99 539,660 +0.71(+1.85%)
Feb 14, 2014 38.28 38.28 38.28 0 +0.13(+0.34%)
Feb 13, 2014 37.86 38.15 37.84 38.15 339,223 +0.31(+0.82%)
Feb 12, 2014 37.94 38.08 37.82 37.84 408,073 +0.01(+0.03%)
Feb 11, 2014 37.51 37.83 37.02 37.83 166,753 +0.36(+0.96%)
Feb 10, 2014 37.66 37.73 37.43 37.47 410,622 -0.19(-0.50%)
Feb 07, 2014 37.52 37.73 37.47 37.66 467,169 +0.07(+0.19%)
Feb 06, 2014 37.78 37.78 37.47 37.59 2,790,448 +0.08(+0.21%)
Feb 05, 2014 37.76 37.77 37.39 37.51 762,173 +0.01(+0.03%)
Feb 04, 2014 37.27 37.54 37.24 37.50 955,214 +0.61(+1.65%)
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.