IPATH PURE BETA COTTON ETN $33.74


18/6/2013 09:18 AM  |  NYSEARCA : CTNN  |  Industries :
Type:

CTNN historical data

Date Open High Low Close Volume
6/18/2013 33.74 33.74 33.74 33.74 2
6/17/2013 33.99 33.99 33.99 33.99 0
6/14/2013 33.99 33.99 33.99 33.99 1
6/13/2013 33.83 33.83 33.83 33.83 1
6/12/2013 32.74 32.74 32.74 32.74 0
6/11/2013 32.74 32.74 32.74 32.74 0
6/10/2013 32.74 32.74 32.74 32.74 0
6/7/2013 32.72 32.74 32.72 32.74 125
6/6/2013 32.62 32.62 32.62 32.62 0
6/5/2013 32.48 32.62 32.48 32.62 21
6/4/2013 32.43 33.13 32.43 33.13 45
6/3/2013 31.45 32.29 31.34 32.28 36
5/31/2013 32.30 32.30 32.30 32.30 0
5/30/2013 32.30 32.30 32.30 32.30 0
5/29/2013 32.30 32.30 32.30 32.30 0
5/28/2013 32.38 32.38 32.29 32.30 4
5/24/2013 32.01 32.01 32.01 32.01 1
5/23/2013 32.76 32.76 32.76 32.76 0
5/22/2013 32.76 32.76 32.76 32.76 0
5/21/2013 32.76 32.76 32.76 32.76 0
5/20/2013 32.78 32.78 32.76 32.76 2
5/17/2013 32.87 32.87 32.87 32.87 0
5/16/2013 32.87 32.87 32.87 32.87 0
5/15/2013 32.87 32.87 32.87 32.87 2
5/14/2013 32.72 32.72 32.72 32.72 0
5/13/2013 32.72 32.72 32.72 32.72 0
5/10/2013 32.72 32.72 32.72 32.72 1
5/9/2013 33.00 33.00 33.00 33.00 0
5/8/2013 32.77 33.00 32.59 33.00 8
5/7/2013 33.03 33.03 33.03 33.03 0
5/6/2013 32.87 33.03 32.86 33.03 13
5/3/2013 32.60 32.60 32.60 32.60 2
5/2/2013 32.74 32.75 32.74 32.75 2
5/1/2013 32.65 32.65 31.93 31.93 2
4/30/2013 32.71 32.79 32.71 32.79 5
4/29/2013 32.47 32.47 32.47 32.47 1
4/26/2013 37.38 37.38 32.19 32.19 9
4/25/2013 32.73 32.73 32.73 32.73 0
4/24/2013 32.73 32.73 32.73 32.73 0
4/23/2013 32.73 32.73 32.73 32.73 0
4/22/2013 32.73 32.73 32.73 32.73 0
4/19/2013 32.73 32.73 32.73 32.73 0
4/18/2013 32.76 32.76 32.73 32.73 3
4/17/2013 31.70 32.57 31.70 32.57 3
4/16/2013 32.72 32.72 32.72 32.72 0
4/15/2013 32.72 32.72 32.72 32.72 3
4/12/2013 32.86 33.24 32.86 33.24 2
4/11/2013 33.23 33.23 32.88 32.94 6
4/10/2013 33.75 33.75 33.75 33.75 0
4/9/2013 33.75 33.75 33.75 33.75 0
4/8/2013 33.75 33.75 33.75 33.75 0
4/5/2013 33.75 33.75 33.75 33.75 0
4/4/2013 33.84 33.84 33.71 33.75 9
4/3/2013 33.83 33.83 33.83 33.83 2
4/2/2013 33.55 33.55 33.55 33.55 0
4/1/2013 33.55 33.55 33.55 33.55 0
3/28/2013 33.55 33.55 33.55 33.55 0
3/27/2013 33.55 33.55 33.55 33.55 2
3/26/2013 33.49 33.62 33.49 33.50 27
3/25/2013 33.72 33.72 33.72 33.72 0
3/22/2013 33.72 33.72 33.72 33.72 0
3/21/2013 33.67 33.72 33.67 33.72 3
3/20/2013 33.84 33.86 33.84 33.86 25
3/19/2013 33.87 33.87 33.87 33.87 1
3/18/2013 34.06 34.06 34.06 34.06 2
3/15/2013 33.78 33.78 33.78 33.78 0
3/14/2013 33.78 33.78 33.78 33.78 2
3/13/2013 32.82 32.82 32.82 32.82 0
3/12/2013 32.82 32.82 32.82 32.82 0
3/11/2013 32.82 32.82 32.82 32.82 0
3/8/2013 33.35 33.35 32.82 32.82 3
3/7/2013 32.90 33.25 32.79 33.09 17
3/6/2013 32.65 35.00 32.58 33.15 23
3/5/2013 32.81 32.97 32.81 32.91 5
3/4/2013 32.76 33.16 32.45 33.11 63
3/1/2013 32.73 32.78 32.66 32.70 3736
2/28/2013 32.67 32.67 32.67 32.67 2
2/27/2013 32.20 32.55 32.20 32.52 8
2/26/2013 31.80 31.80 31.80 31.80 5
2/25/2013 31.80 31.80 31.80 31.80 2
2/22/2013 32.16 32.16 32.06 32.06 5
2/21/2013 31.99 31.99 31.95 31.95 54
2/20/2013 32.22 32.22 32.22 32.22 8
2/19/2013 32.28 32.28 32.25 32.25 7
2/15/2013 31.86 31.86 31.86 31.86 0
2/14/2013 31.86 31.86 31.86 31.86 0
2/13/2013 31.72 31.86 31.72 31.86 7
2/12/2013 32.02 32.06 31.93 31.93 8
2/11/2013 31.96 31.96 31.96 31.96 0
2/8/2013 31.96 31.96 31.96 31.96 3
2/7/2013 31.50 31.62 31.50 31.62 11
2/6/2013 31.65 31.65 31.63 31.63 6
2/5/2013 31.67 31.77 31.50 31.75 26
2/4/2013 31.83 31.84 31.69 31.69 15
2/1/2013 31.30 32.03 31.30 32.03 49
1/31/2013 31.54 31.54 31.54 31.54 0
1/30/2013 31.54 31.54 31.54 31.54 0
1/29/2013 31.58 31.58 31.47 31.54 13
1/28/2013 31.80 31.80 30.79 30.86 17
1/25/2013 32.13 32.13 29.62 30.64 34
Marketplace
Trading Center