IPATH PURE BETA BROAD COMMODIT $40.16

down -0.12


24/5/2013 09:24 AM  |  NYSEARCA : BCM  |  Industries :
Type:

BCM historical data

Date Open High Low Close Volume
5/23/2013 40.22 40.28 40.22 40.28 38
5/22/2013 40.47 40.47 40.47 40.47 3
5/21/2013 40.31 40.31 40.31 40.31 216
5/20/2013 40.62 40.65 40.52 40.52 116
5/17/2013 40.23 40.30 40.19 40.30 13
5/16/2013 40.12 40.28 40.12 40.25 77
5/15/2013 40.03 40.21 39.94 40.13 292
5/14/2013 40.56 40.56 40.53 40.53 3
5/13/2013 40.67 40.67 40.67 40.67 1
5/10/2013 40.63 40.82 40.63 40.82 9
5/9/2013 41.07 41.16 40.99 40.99 10
5/8/2013 41.03 41.09 40.99 41.09 9
5/7/2013 40.82 40.90 40.82 40.90 89
5/6/2013 40.86 41.01 40.86 40.94 26
5/3/2013 41.05 41.07 41.04 41.04 6
5/2/2013 40.29 40.39 40.29 40.39 17
5/1/2013 39.93 40.03 39.93 40.03 15
4/30/2013 40.85 40.87 40.76 40.76 38
4/29/2013 40.78 40.92 40.76 40.92 7
4/26/2013 40.69 40.69 40.38 40.45 21
4/25/2013 40.49 40.78 40.49 40.78 8
4/24/2013 39.93 40.05 39.93 40.05 27
4/23/2013 39.70 39.70 39.56 39.56 268
4/22/2013 39.88 39.96 39.88 39.96 13
4/19/2013 39.84 39.87 39.84 39.87 16
4/18/2013 39.63 39.63 39.63 39.63 0
4/17/2013 39.71 39.71 39.63 39.63 5
4/16/2013 40.01 40.01 40.01 40.01 1
4/15/2013 39.65 39.66 39.65 39.66 6
4/12/2013 41.38 41.43 41.25 41.37 30
4/11/2013 42.26 42.26 42.26 42.26 1
4/10/2013 42.29 42.32 42.27 42.27 7
4/9/2013 42.12 42.44 42.12 42.35 8
4/8/2013 41.99 42.04 41.85 42.02 28
4/5/2013 41.86 41.86 41.81 41.81 6
4/4/2013 41.82 41.95 41.70 41.95 35
4/3/2013 42.62 42.62 42.62 42.62 0
4/2/2013 42.65 42.67 42.62 42.62 12
4/1/2013 42.81 42.90 42.81 42.90 48
3/28/2013 42.96 42.96 42.96 42.96 2
3/27/2013 43.44 43.44 43.33 43.34 25
3/26/2013 43.07 43.20 43.07 43.20 7
3/25/2013 43.00 43.00 43.00 43.00 2
3/22/2013 43.00 43.01 43.00 43.00 18
3/21/2013 43.37 43.37 42.95 42.95 56
3/20/2013 42.81 42.81 42.81 42.81 3
3/19/2013 42.91 42.91 42.67 42.73 8
3/18/2013 43.16 43.16 43.16 43.16 0
3/15/2013 43.78 43.78 43.14 43.16 14
3/14/2013 43.03 43.06 43.03 43.06 4
3/13/2013 43.23 43.24 42.96 42.96 28
3/12/2013 43.34 43.34 43.16 43.20 20
3/11/2013 42.90 43.04 42.85 43.04 24
3/8/2013 42.82 42.99 42.74 42.98 10
3/7/2013 42.90 42.90 42.84 42.84 6
3/6/2013 42.88 42.88 42.88 42.88 0
3/5/2013 42.82 42.90 42.82 42.88 159
3/4/2013 42.70 42.70 42.54 42.62 13
3/1/2013 42.69 42.69 42.69 42.69 14
2/28/2013 43.22 43.22 42.90 42.90 175
2/27/2013 43.19 43.19 43.19 43.19 2
2/26/2013 43.34 43.34 43.34 43.34 0
2/25/2013 43.32 43.34 43.32 43.34 49
2/22/2013 43.45 43.45 43.45 43.45 5
2/21/2013 43.41 43.53 43.35 43.38 311
2/20/2013 43.94 43.95 43.71 43.78 20
2/19/2013 44.33 44.33 44.33 44.33 222
2/15/2013 44.40 44.48 44.31 44.48 229
2/14/2013 44.55 44.71 44.55 44.68 48
2/13/2013 44.85 44.85 44.85 44.85 0
2/12/2013 44.75 44.85 44.75 44.85 107
2/11/2013 45.24 45.24 45.24 45.24 0
2/8/2013 45.24 45.24 45.24 45.24 17
2/7/2013 45.46 45.46 44.99 44.99 6
2/6/2013 45.13 45.28 45.13 45.19 381
2/5/2013 45.27 45.27 45.27 45.27 289
2/4/2013 45.24 45.36 45.21 45.23 24
2/1/2013 45.79 45.79 45.42 45.42 11
1/31/2013 45.29 45.29 45.29 45.29 0
1/30/2013 46.29 46.29 45.15 45.29 737
1/29/2013 44.64 44.64 44.63 44.63 3
1/28/2013 44.45 44.45 44.45 44.45 1
1/25/2013 44.45 44.51 44.43 44.50 52
1/24/2013 44.57 44.57 44.57 44.57 117
1/23/2013 44.70 44.70 44.70 44.70 6
1/22/2013 44.81 44.81 44.81 44.81 1
1/18/2013 44.66 44.66 44.63 44.65 35
1/17/2013 44.47 44.47 44.44 44.44 9
1/16/2013 44.18 44.18 44.18 44.18 3
1/15/2013 44.17 44.34 44.17 44.19 33
1/14/2013 44.12 44.23 44.10 44.23 24
1/11/2013 44.41 44.41 43.63 43.93 14
1/10/2013 44.15 44.15 44.15 44.15 7
1/9/2013 43.66 43.78 43.66 43.72 27
1/8/2013 43.70 43.83 43.70 43.83 21
1/7/2013 43.58 43.74 43.53 43.74 73
1/4/2013 43.68 43.68 43.41 43.67 232
1/3/2013 44.09 44.09 43.83 43.83 192
1/2/2013 44.46 44.46 44.24 44.25 88
12/31/2012 43.63 46.78 43.63 44.62 30
Marketplace
Trading Center