iPath DJ-UBS Commodity Index TR ETN $40.22

down -0.25


21/4/2014 11:20 AM  |  NYSEARCA : DJP
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DJP historical data

Date Open High Low Close Volume
4/17/201440.1640.4940.1240.47146,959
4/16/201440.4240.4740.2240.26349,951
4/15/201440.0940.2239.9940.17404,013
4/14/201440.1140.3440.0940.27276,128
4/11/201440.1240.1839.9940.00205,540
4/10/201440.1640.2840.1140.12619,742
4/9/201439.8740.1839.7940.11194,458
4/8/201439.7039.9739.6339.93140,780
4/7/201439.5639.6639.3739.52244,932
4/4/201439.6039.6039.4339.53111,714
4/3/201439.2039.3939.0939.31259,692
4/2/201439.3339.3339.0539.07455,449
4/1/201439.4039.5039.1839.21213,590
3/31/201439.3239.4839.0639.45194,643
3/28/201439.2739.6439.2739.50145,817
3/27/201439.3239.5439.2439.49184,703
3/26/201439.1439.4039.0439.09175,644
3/25/201439.2239.2839.1539.17135,460
3/24/201439.0139.1138.9738.97246,653
3/21/201439.1039.1138.9538.96169,865
3/20/201439.2639.3738.9839.06363,196
3/19/201439.3239.5939.2639.44349,130
3/18/201439.2939.5439.2939.49174,156
3/17/201439.4539.5439.2539.25241,120
3/14/201439.6039.6339.4439.53185,105
3/13/201439.6139.6639.4139.46595,477
3/12/201439.4139.7239.4139.72442,345
3/11/201439.8639.9139.6239.65289,928
3/10/201439.8139.9639.7439.76285,986
3/7/201440.1140.1339.9140.01246,251
3/6/201439.9740.2239.9640.19273,613
3/5/201439.8939.9839.7739.82184,009
3/4/201439.6539.9939.6039.92314,567
3/3/201439.7839.9239.6739.86476,662
2/28/201439.1339.3539.1239.33269,441
2/27/201438.0739.3437.8339.11279,845
2/26/201439.1539.3639.1239.12338,635
2/25/201439.0739.3639.0439.28526,119
2/24/201439.2539.4139.1839.27191,486
2/21/201439.1439.2038.9639.15425,268
2/20/201439.0939.1739.0039.112,591,780
2/19/201439.1239.3039.0939.14254,347
2/18/201438.7439.0338.6938.99539,661
2/14/201438.2638.4938.2238.28579,297
2/13/201437.8638.1537.8438.15339,223
2/12/201437.9438.0837.8237.84408,087
2/11/201437.5137.8337.0237.83167,187
2/10/201437.6637.7337.4337.47410,622
2/7/201437.5237.7337.4737.66467,169
2/6/201437.7837.7837.4737.592,790,450
2/5/201437.7637.7737.3937.51762,173
2/4/201437.2737.5437.2437.50955,214
2/3/201436.8236.9736.8136.89699,131
1/31/201436.7936.8636.6736.80494,908
1/30/201437.0137.1536.7836.78832,389
1/29/201436.9137.3036.8037.291,061,870
1/28/201436.7736.9436.7736.881,101,790
1/27/201436.9737.0536.5736.67817,180
1/24/201436.9337.1936.8637.12319,052
1/23/201436.9737.0936.7236.79318,778
1/22/201436.6136.7436.5736.693,585,880
1/21/201436.4936.5536.4336.452,456,770
1/17/201436.5136.5936.4736.47226,107
1/16/201436.6936.6936.4936.49389,025
1/15/201436.3736.5936.3536.44634,754
1/14/201436.3736.4736.2536.40496,982
1/13/201436.1836.3836.1436.35426,553
1/10/201435.8636.1435.8536.10244,488
1/9/201435.9635.9935.6335.73247,767
1/8/201436.4036.4136.0536.12406,911
1/7/201436.5836.6536.4336.51314,841
1/6/201436.5736.6236.4636.61393,241
1/3/201436.5536.6136.4136.55320,846
1/2/201436.7836.8136.5736.61520,294
12/31/201336.8537.0136.7036.75644,379
12/30/201337.4837.4837.1237.15661,582
12/27/201337.4137.5337.0037.271,836,010
12/26/201337.0437.4437.0437.35550,552
12/24/201337.2737.4337.2337.37457,862
12/23/201337.3937.5037.3037.34688,224
12/20/201337.2137.4837.2137.441,648,110
12/19/201336.8437.2036.8337.141,192,590
12/18/201336.9637.1036.8636.90676,820
12/17/201336.9037.0636.8536.941,828,210
12/16/201336.9937.1636.9336.99511,100
12/13/201336.9937.5036.9237.07822,985
12/12/201337.2037.2436.8737.051,904,280
12/11/201337.1137.2937.0837.22412,762
12/10/201337.8337.8337.0437.143,214,680
12/9/201336.8737.0036.8136.961,456,860
12/6/201336.7536.8136.6436.73716,978
12/5/201336.4736.7236.3536.64893,303
12/4/201336.3736.6536.3536.52730,309
12/3/201336.0836.3536.0836.30573,007
12/2/201336.2436.2436.0436.091,672,510
11/29/201336.2536.4635.7536.31115,235
11/27/201336.1636.2236.0536.13431,438
11/26/201336.2336.2336.0336.16538,211
11/25/201336.0536.3036.0436.22506,161
11/22/201336.1536.2236.0136.20748,472
Trading Center