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, 2016 23.67 23.71 23.52 23.63 435,661 +0.29(+1.24%)
Apr 28, 2016 23.22 23.47 23.22 23.34 818,923 +0.09(+0.39%)
Apr 27, 2016 23.19 24.01 22.91 23.25 462,522 +0.16(+0.69%)
Apr 26, 2016 22.90 23.12 22.83 23.09 117,109 +0.27(+1.18%)
Apr 25, 2016 23.40 23.40 22.77 22.82 66,067 -0.01(-0.04%)
Apr 22, 2016 23.04 23.24 22.82 22.83 121,655 -0.21(-0.91%)
Apr 21, 2016 23.24 23.38 22.88 23.04 65,976 -0.08(-0.35%)
Apr 20, 2016 22.64 23.21 22.61 23.12 114,974 +0.41(+1.81%)
Apr 19, 2016 22.39 22.73 22.39 22.71 186,234 +0.58(+2.62%)
Apr 18, 2016 21.90 22.22 21.83 22.13 186,188 +0.11(+0.52%)
Apr 15, 2016 21.90 22.11 21.80 22.02 173,151 -0.06(-0.29%)
Apr 14, 2016 22.24 22.25 22.05 22.08 134,089 -0.17(-0.76%)
Apr 13, 2016 22.23 22.35 22.20 22.25 87,450 +0.09(+0.41%)
Apr 12, 2016 21.89 22.22 21.84 22.16 337,902 +0.51(+2.36%)
Apr 11, 2016 21.59 21.71 21.59 21.65 241,641 +0.10(+0.46%)
Apr 08, 2016 21.45 21.60 21.41 21.55 154,935 +0.41(+1.94%)
Apr 07, 2016 21.10 21.16 21.00 21.14 381,540 -0.01(-0.05%)
Apr 06, 2016 20.94 21.23 20.92 21.15 310,435 +0.16(+0.76%)
Apr 05, 2016 21.03 21.03 20.91 20.99 232,789 -0.02(-0.10%)
Apr 04, 2016 21.25 21.37 21.00 21.01 180,302 -0.23(-1.08%)
Apr 01, 2016 21.20 21.30 21.14 21.24 205,829 -0.26(-1.21%)
Mar 31, 2016 21.59 21.75 21.46 21.50 415,713 -0.05(-0.23%)
Mar 30, 2016 21.84 21.90 21.53 21.55 309,287 -0.19(-0.87%)
Mar 29, 2016 21.56 21.75 21.51 21.74 543,178 +0.00(+0.00%)
Mar 28, 2016 21.65 21.78 21.62 21.74 206,351 +0.05(+0.25%)
Mar 24, 2016 21.68 21.68 21.68 0 -0.10(-0.44%)
Mar 23, 2016 21.99 22.01 21.76 21.78 1,423,022 -0.52(-2.33%)
Mar 22, 2016 22.17 22.31 22.13 22.30 159,290 +0.14(+0.63%)
Mar 21, 2016 22.17 22.25 22.05 22.16 374,669 +0.00(+0.00%)
Mar 18, 2016 22.34 22.39 22.13 22.16 334,768 -0.09(-0.40%)
Mar 17, 2016 22.17 22.31 22.09 22.25 298,186 +0.30(+1.37%)
Mar 16, 2016 21.57 21.96 21.57 21.95 411,357 +0.41(+1.90%)
Mar 15, 2016 21.62 21.62 21.46 21.54 208,761 -0.15(-0.69%)
Mar 14, 2016 21.75 21.75 21.57 21.69 199,892 -0.18(-0.82%)
Mar 11, 2016 21.91 21.99 21.85 21.87 335,012 +0.11(+0.51%)
Mar 10, 2016 21.63 21.78 21.56 21.76 322,866 +0.05(+0.23%)
Mar 09, 2016 21.52 21.74 21.46 21.71 1,119,669 +0.36(+1.69%)
Mar 08, 2016 21.63 21.63 21.35 21.35 172,309 -0.34(-1.57%)
Mar 07, 2016 21.41 21.75 21.41 21.69 376,233 +0.33(+1.54%)
Mar 04, 2016 21.11 21.22 21.09 21.36 363,611 +0.42(+2.01%)
Mar 03, 2016 20.74 20.97 20.74 20.94 438,462 +0.13(+0.62%)
Mar 02, 2016 20.67 20.86 20.63 20.81 398,257 +0.10(+0.48%)
Mar 01, 2016 20.65 20.73 20.52 20.71 313,509 +0.05(+0.24%)
Feb 29, 2016 20.52 20.67 20.52 20.66 455,325 +0.16(+0.78%)
Feb 26, 2016 20.78 20.82 20.45 20.50 794,367 -0.05(-0.24%)
Feb 25, 2016 20.54 20.63 20.30 20.55 944,562 -0.05(-0.24%)
Feb 24, 2016 20.30 20.64 20.26 20.60 637,637 +0.21(+1.03%)
Feb 23, 2016 20.60 20.60 20.33 20.39 313,740 -0.25(-1.21%)
Feb 22, 2016 20.62 20.71 20.59 20.64 480,038 +0.23(+1.13%)
Feb 19, 2016 20.43 20.47 20.33 20.41 283,813 -0.12(-0.58%)
Feb 18, 2016 20.69 20.75 20.53 20.53 657,712 -0.08(-0.39%)
Feb 17, 2016 20.67 20.23 20.61 549,877 +0.38(+1.88%)
Feb 16, 2016 20.43 20.43 20.18 20.23 1,532,426 -0.15(-0.74%)
Feb 12, 2016 20.38 20.38 20.38 0 +0.21(+1.04%)
Feb 11, 2016 20.07 20.21 20.01 20.17 652,333 +0.18(+0.90%)
Feb 10, 2016 20.01 20.17 19.93 19.99 981,745 -0.05(-0.25%)
Feb 09, 2016 20.30 20.40 19.96 20.04 2,932,013 -0.44(-2.15%)
Feb 08, 2016 20.65 20.72 20.47 20.48 481,053 -0.08(-0.39%)
Feb 05, 2016 20.60 20.70 20.47 20.56 636,305 -0.16(-0.77%)
Feb 04, 2016 20.94 21.01 20.64 20.72 686,132 -0.06(-0.29%)
Feb 03, 2016 20.47 20.79 20.32 20.78 1,252,616 +0.50(+2.47%)
Feb 02, 2016 20.29 20.37 20.18 20.28 985,978 -0.32(-1.55%)
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.