$33.70 -0.28 (%) Barclays Bank iPath Bloomberg Commodity Index Total Return ETN 2005-12.6.36 Ser-A Lkd Bloomberg Commodity Index TR - NYSEARCA

Oct. 22, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DJP historical data

Date Open High Low Close Volume
10/22/201434.0434.1033.6833.70457,680
10/21/201433.8234.0133.7933.98427,090
10/20/201433.7133.7833.5933.73465,305
10/17/201434.0134.0333.9134.00386,945
10/16/201433.6634.1733.6634.07329,741
10/15/201434.1234.1933.7733.80469,536
10/14/201434.4634.4834.2234.25236,632
10/13/201434.1534.5334.1534.46561,746
10/10/201434.2534.4234.1034.22218,899
10/9/201434.5434.7134.3234.32244,745
10/8/201434.6134.6334.3334.55588,294
10/7/201434.6534.8434.6134.69506,595
10/6/201434.3934.7334.3434.69269,770
10/3/201434.2234.2434.0434.14224,589
10/2/201434.2634.9234.0634.29340,999
10/1/201434.4634.5934.3034.33346,504
9/30/201434.8034.8134.3634.37637,403
9/29/201434.5534.9334.5534.87412,067
9/26/201434.4634.5434.4034.54138,613
9/25/201434.4834.5134.3134.49423,014
9/24/201434.4134.6534.3034.62425,992
9/23/201434.4734.5334.3334.37341,329
9/22/201434.4434.4434.2134.36188,606
9/19/201434.7934.8134.5734.61162,075
9/18/201435.2035.2134.9034.91223,583
9/17/201435.4535.4935.3035.30306,683
9/16/201435.2435.5535.1335.52173,312
9/15/201435.0835.2735.0835.24209,799
9/12/201435.2735.2735.1235.19308,080
9/11/201435.3635.4235.1835.41960,497
9/10/201435.8235.8435.5935.66238,095
9/9/201436.0536.0535.8835.96231,038
9/8/201436.2036.2236.0936.22644,915
9/5/201436.2936.3836.2036.38165,871
9/4/201436.5036.5436.2236.30142,534
9/3/201436.5136.5136.2636.42418,597
9/2/201436.6836.7236.4636.47267,948
8/29/201436.8636.8836.7136.88394,737
8/28/201436.8136.8436.6436.80310,404
8/27/201436.7236.7336.5136.68644,512
8/26/201436.6436.6736.4836.58197,301
8/25/201436.4636.5036.4136.46342,841
8/22/201436.5336.5636.4636.48100,195
8/21/201436.3636.5236.3536.48144,593
8/20/201436.4536.4536.3136.43144,979
8/19/201436.4836.5336.2936.32168,141
8/18/201436.4236.4436.3336.36304,669
8/15/201436.4936.5836.3536.53544,333
8/14/201436.6236.7036.4836.53275,950
8/13/201436.9836.9836.6936.74163,862
8/12/201437.0837.1636.8836.94232,680
8/11/201437.1537.2237.1137.21150,848
8/8/201437.1537.2336.9937.0994,661
8/7/201437.3537.3537.1237.20186,806
8/6/201437.1637.3737.1637.36217,439
8/5/201437.1637.1936.9937.05142,922
8/4/201437.2237.3437.1937.34232,845
8/1/201437.2537.2936.9736.98270,821
7/31/201437.4737.5237.2237.22743,741
7/30/201437.5437.5837.4137.48112,341
7/29/201437.5937.6037.3837.58195,000
7/28/201437.8137.8437.7037.7993,044
7/25/201437.6537.8037.5437.80155,216
7/24/201437.9137.9137.6637.70168,734
7/23/201437.5937.7237.5937.71302,489
7/22/201437.8537.8937.5937.59168,771
7/21/201437.7037.8337.6737.79221,923
7/18/201437.8437.8737.7037.76136,974
7/17/201437.9438.1437.7837.96194,266
7/16/201437.9138.0437.8537.88183,668
7/15/201437.9137.9237.6537.79513,712
7/14/201437.8638.1037.8538.10195,196
7/11/201438.2238.2337.9938.04226,400
7/10/201438.4638.5138.3138.35310,131
7/9/201438.7238.7338.4238.51139,842
7/8/201438.8738.9338.6838.78311,101
7/7/201439.0439.0438.7538.85262,447
7/3/201439.3239.3739.2439.32227,823
7/2/201439.2539.3939.2139.32288,645
7/1/201439.3839.3839.2439.30579,307
6/30/201439.7039.9939.4439.44403,545
6/27/201439.9940.0339.8039.84105,256
6/26/201440.0640.0939.9039.99100,686
6/25/201439.9840.1139.9340.11234,964
6/24/201439.8940.0439.8839.99290,954
6/23/201440.0840.1039.8939.93328,426
6/20/201439.9640.0939.9540.08113,480
6/19/201439.7640.0539.7240.03161,272
6/18/201439.6239.6339.4539.59257,499
6/17/201439.4939.5339.3639.49611,830
6/16/201439.6439.6439.4539.47107,359
6/13/201439.5039.5739.4839.52455,323
6/12/201439.0839.4039.0139.40207,432
6/11/201439.1239.1838.9038.94553,506
6/10/201439.2239.2439.0039.08187,235
6/9/201439.2139.2739.1639.25122,237
6/6/201438.9539.2338.9539.22334,058
6/5/201439.0039.0538.9039.03105,304
6/4/201439.1939.2138.9939.03207,096
6/3/201439.1239.2238.9939.11438,889
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center