IPATH DJ-UBS ENERGY TR SUB-IDX $17.90

up +0.01


23/5/2013 04:23 PM  |  NYSEARCA : JJE  |  Industries :
Type:

JJE historical data

Date Open High Low Close Volume
5/22/2013 17.97 17.97 17.89 17.89 12
5/21/2013 18.11 18.14 18.05 18.14 38
5/20/2013 18.18 18.18 18.14 18.14 9
5/17/2013 17.68 17.92 17.67 17.92 67
5/16/2013 17.77 17.77 17.63 17.65 32
5/15/2013 17.51 17.69 17.50 17.69 49
5/14/2013 17.60 17.62 17.59 17.59 28
5/13/2013 17.56 17.59 17.50 17.50 154
5/10/2013 17.64 17.64 17.45 17.62 19
5/9/2013 17.64 17.78 17.64 17.75 89
5/8/2013 17.68 17.80 17.68 17.74 34
5/7/2013 17.81 17.81 17.64 17.66 128
5/6/2013 17.80 17.87 17.76 17.81 317
5/3/2013 17.71 17.82 17.64 17.78 72
5/2/2013 17.80 17.80 17.38 17.63 56
5/1/2013 17.92 17.92 17.72 17.72 37
4/30/2013 18.13 18.13 18.00 18.01 69
4/29/2013 18.05 18.29 18.05 18.25 153
4/26/2013 17.76 18.01 17.71 17.99 19
4/25/2013 17.62 18.01 17.61 17.83 48
4/24/2013 17.67 17.69 17.64 17.69 26
4/23/2013 17.62 17.66 17.61 17.64 24
4/22/2013 17.68 17.77 17.68 17.72 27
4/19/2013 17.62 17.90 17.62 17.79 97
4/18/2013 17.39 17.86 17.23 17.85 171
4/17/2013 17.34 17.41 17.26 17.32 42
4/16/2013 17.41 17.43 17.28 17.43 17
4/15/2013 17.54 17.74 17.37 17.37 418
4/12/2013 17.91 17.93 17.75 17.78 36
4/11/2013 18.04 18.04 17.98 18.02 7
4/10/2013 17.23 18.09 17.23 18.08 40
4/9/2013 17.84 18.01 17.84 17.98 20
4/8/2013 18.25 18.25 18.03 18.03 32
4/5/2013 17.79 17.94 17.79 17.90 26
4/4/2013 17.90 17.90 17.64 17.64 101
4/3/2013 18.28 18.28 17.73 17.88 49
4/2/2013 18.21 18.36 18.21 18.35 48
4/1/2013 18.29 18.52 18.29 18.50 39
3/28/2013 18.41 18.42 18.36 18.36 56
3/27/2013 18.37 18.44 18.34 18.42 307
3/26/2013 18.15 18.32 18.01 18.28 195
3/25/2013 18.09 18.24 17.88 17.90 87
3/22/2013 18.01 18.10 17.86 17.94 182
3/21/2013 18.04 18.08 17.84 17.90 44
3/20/2013 17.98 18.12 17.90 18.09 48
3/19/2013 18.04 18.06 17.91 18.01 56
3/18/2013 18.12 18.12 17.95 18.05 128
3/15/2013 18.21 18.21 18.01 18.05 141
3/14/2013 17.73 17.92 17.70 17.92 122
3/13/2013 17.72 17.74 17.62 17.64 11
3/12/2013 17.85 17.85 17.58 17.58 120
3/11/2013 17.62 17.66 17.57 17.66 67
3/8/2013 17.51 17.67 17.51 17.67 8
3/7/2013 17.50 17.64 17.45 17.55 80
3/6/2013 17.61 17.61 17.19 17.21 21
3/5/2013 17.34 17.46 17.32 17.40 50
3/4/2013 17.15 17.27 17.15 17.27 89
3/1/2013 17.29 17.32 17.15 17.26 270
2/28/2013 17.34 17.49 17.31 17.35 591
2/27/2013 17.50 17.66 17.35 17.37 257
2/26/2013 17.67 17.76 17.44 17.49 99
2/25/2013 17.70 17.74 17.61 17.66 104
2/22/2013 17.37 17.52 17.33 17.52 124
2/21/2013 17.33 17.52 17.28 17.40 1148
2/20/2013 17.77 17.77 17.56 17.59 123
2/19/2013 17.56 17.78 17.56 17.78 21
2/15/2013 17.51 17.63 17.50 17.63 6
2/14/2013 17.77 17.77 17.72 17.74 29
2/13/2013 17.87 17.90 17.87 17.90 17
2/12/2013 17.86 17.89 17.86 17.89 62
2/11/2013 17.69 17.78 17.69 17.77 56
2/8/2013 17.79 17.79 17.79 17.79 3
2/7/2013 18.03 18.04 17.72 17.72 68
2/6/2013 17.95 18.01 17.95 18.00 32
2/5/2013 17.87 17.87 17.86 17.87 30
2/4/2013 17.57 17.72 17.57 17.72 17
2/1/2013 17.86 17.99 17.73 17.75 227
1/31/2013 17.65 17.77 17.54 17.77 125
1/30/2013 17.68 17.76 17.68 17.76 4
1/29/2013 17.49 17.50 17.48 17.50 79
1/28/2013 17.68 17.68 17.45 17.50 126
1/25/2013 17.75 17.75 17.69 17.69 31
1/24/2013 17.80 17.85 17.68 17.69 110
1/23/2013 17.84 17.84 17.81 17.81 9
1/22/2013 17.78 17.89 17.78 17.78 18
1/18/2013 17.61 17.61 17.61 17.61 11
1/17/2013 17.51 17.66 17.51 17.55 101
1/16/2013 17.31 17.35 17.29 17.29 113
1/15/2013 17.31 17.31 17.31 17.31 2
1/14/2013 17.29 17.32 17.27 17.32 20
1/11/2013 17.04 17.04 17.04 17.04 4
1/10/2013 17.04 17.05 17.01 17.01 102
1/9/2013 16.77 16.84 16.74 16.79 478
1/8/2013 17.11 17.11 17.11 17.11 0
1/7/2013 17.18 17.18 17.11 17.11 3
1/4/2013 17.03 17.06 16.90 17.04 33
1/3/2013 16.92 16.97 16.88 16.96 83
1/2/2013 16.99 17.10 16.99 17.10 16
12/31/2012 17.12 17.12 17.12 17.12 2
12/28/2012 17.43 17.43 17.28 17.36 31
Marketplace
Trading Center