IPATH DJ-UBS COPPER TR SUB-IDX $38.75

down -0.13


19/6/2013 12:19 PM  |  NYSEARCA : JJC  |  Industries :
Type:

JJC historical data

Date Open High Low Close Volume
6/18/2013 38.93 38.99 38.76 38.88 170
6/17/2013 39.49 39.56 39.35 39.46 96
6/14/2013 39.43 39.57 39.39 39.48 137
6/13/2013 39.52 39.79 39.08 39.74 431
6/12/2013 40.04 40.04 39.68 39.87 145
6/11/2013 39.27 39.57 39.24 39.53 349
6/10/2013 40.00 40.10 39.80 40.09 355
6/7/2013 41.09 41.09 40.22 40.46 265
6/6/2013 41.06 41.24 40.92 41.21 321
6/5/2013 41.86 42.13 41.69 41.72 578
6/4/2013 42.00 42.00 41.50 41.75 347
6/3/2013 40.56 41.31 40.56 41.31 657
5/31/2013 40.80 41.00 40.43 40.43 371
5/30/2013 40.98 41.17 40.95 41.06 504
5/29/2013 40.88 40.90 40.53 40.88 427
5/28/2013 41.30 41.44 40.90 41.06 484
5/24/2013 40.67 40.93 40.67 40.80 382
5/23/2013 40.56 41.20 40.50 41.08 1524
5/22/2013 42.20 42.40 41.67 41.82 868
5/21/2013 41.84 41.92 41.27 41.38 452
5/20/2013 41.23 41.85 41.23 41.67 563
5/17/2013 41.28 41.35 41.07 41.08 681
5/16/2013 40.37 41.00 40.37 40.77 577
5/15/2013 40.25 40.58 39.97 40.50 1129
5/14/2013 40.69 40.88 40.65 40.78 630
5/13/2013 41.58 41.73 41.50 41.60 132
5/10/2013 41.40 42.00 41.09 41.94 674
5/9/2013 41.25 41.47 41.10 41.33 271
5/8/2013 41.50 42.17 41.50 41.69 1354
5/7/2013 40.67 41.00 40.46 40.95 475
5/6/2013 40.83 41.17 40.80 40.89 548
5/3/2013 40.53 41.13 40.48 41.06 1501
5/2/2013 38.41 38.71 38.27 38.44 1219
5/1/2013 38.05 38.22 37.53 37.86 944
4/30/2013 39.52 39.55 39.28 39.43 434
4/29/2013 39.84 40.10 39.70 39.73 439
4/26/2013 39.92 39.95 39.34 39.41 555
4/25/2013 39.71 40.62 39.71 40.23 2793
4/24/2013 39.16 39.44 39.12 39.37 1466
4/23/2013 39.28 39.28 38.23 38.34 512
4/22/2013 39.06 39.06 38.68 38.95 399
4/19/2013 39.23 39.72 38.69 39.18 606
4/18/2013 39.28 39.92 39.10 39.87 2007
4/17/2013 39.92 40.06 39.48 39.52 733
4/16/2013 40.80 41.25 40.70 41.23 1275
4/15/2013 40.48 41.04 40.15 40.84 1386
4/12/2013 42.20 42.30 41.55 41.61 1247
4/11/2013 42.45 43.01 42.43 42.86 282
4/10/2013 42.72 42.87 42.54 42.76 393
4/9/2013 42.44 43.16 42.22 43.05 1097
4/8/2013 41.96 42.18 41.94 42.18 191
4/5/2013 41.77 41.79 41.68 41.72 193
4/4/2013 41.41 42.05 41.38 41.97 708
4/3/2013 42.05 42.05 41.46 41.50 1076
4/2/2013 41.94 42.22 41.94 42.06 1278
4/1/2013 41.91 42.14 41.89 42.08 476
3/28/2013 42.90 43.11 42.47 42.51 301
3/27/2013 42.86 43.20 42.83 43.17 430
3/26/2013 43.42 43.44 43.05 43.16 230
3/25/2013 43.23 43.28 43.00 43.07 912
3/22/2013 43.34 43.44 43.29 43.34 234
3/21/2013 43.03 43.07 42.78 42.98 463
3/20/2013 42.95 43.14 42.89 43.00 780
3/19/2013 42.86 42.98 42.36 42.41 913
3/18/2013 42.98 43.05 42.67 42.68 613
3/15/2013 44.23 44.23 43.97 44.00 1191
3/14/2013 44.22 44.35 44.21 44.28 347
3/13/2013 44.51 44.51 44.14 44.17 332
3/12/2013 44.60 44.73 44.47 44.50 349
3/11/2013 43.71 44.10 43.68 44.10 139
3/8/2013 44.00 44.07 43.82 44.02 438
3/7/2013 44.11 44.22 43.98 44.03 163
3/6/2013 43.91 43.93 43.64 43.88 671
3/5/2013 44.23 44.34 44.05 44.07 1162
3/4/2013 43.94 44.11 43.83 44.05 540
3/1/2013 43.74 44.03 43.69 43.99 1296
2/28/2013 44.63 44.70 44.42 44.44 551
2/27/2013 44.79 44.86 44.67 44.85 417
2/26/2013 44.68 45.02 44.55 44.99 658
2/25/2013 44.75 44.88 44.52 44.52 436
2/22/2013 44.65 44.72 44.38 44.64 1673
2/21/2013 44.66 44.86 44.57 44.83 772
2/20/2013 45.80 45.84 45.21 45.31 1575
2/19/2013 46.34 46.40 45.91 46.03 957
2/15/2013 47.01 47.18 46.98 47.12 473
2/14/2013 47.19 47.25 47.09 47.23 445
2/13/2013 47.38 47.39 47.00 47.18 552
2/12/2013 47.10 47.25 47.09 47.19 129
2/11/2013 46.91 47.00 46.83 46.96 1216
2/8/2013 47.38 47.64 47.37 47.45 363
2/7/2013 47.16 47.24 46.96 47.08 453
2/6/2013 47.16 47.38 47.13 47.38 436
2/5/2013 47.66 47.70 47.50 47.62 661
2/4/2013 47.63 47.79 47.55 47.58 398
2/1/2013 47.09 47.80 47.04 47.76 1446
1/31/2013 47.28 47.33 47.00 47.13 1183
1/30/2013 47.13 47.39 47.12 47.32 1591
1/29/2013 46.21 46.57 46.18 46.52 470
1/28/2013 46.29 46.31 46.06 46.17 616
1/25/2013 46.24 46.30 45.97 46.09 453
Marketplace
Trading Center