$31.24 +0.04 (%) Barclays Bank iPath Bloomberg Commodity Index Total Return ETN 2005-12.6.36 Ser-A Lkd Bloomberg Commodity Index TR - NYSEARCA

Dec. 18, 2014 | 12:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DJP historical data

Date Open High Low Close Volume
12/17/201435.8535.8530.9431.201,690,561
12/16/201431.2131.4131.0931.214,854,914
12/15/201431.8831.9131.4631.474,995,105
12/12/201431.8931.9831.8231.903,935,587
12/11/201431.8232.0831.7731.821,906,034
12/10/201432.1432.1431.8331.902,139,224
12/9/201431.8932.2831.8932.251,783,557
12/8/201432.1632.2731.8231.881,470,787
12/5/201432.2132.3732.1132.28618,809
12/4/201432.2632.3532.1932.291,114,608
12/3/201432.3032.9632.2032.32893,700
12/2/201432.8833.5532.4132.451,130,652
12/1/201432.6333.2032.5033.17941,854
11/28/201433.1333.2032.6232.62542,717
11/26/201433.9634.1333.9433.94848,244
11/25/201434.0334.1333.8734.07411,453
11/24/201433.9634.1133.8533.89677,044
11/21/201434.2334.3534.0334.21505,770
11/20/201433.9034.0933.8234.07360,104
11/19/201434.0534.0533.7433.76491,223
11/18/201433.8033.8533.6033.74547,009
11/17/201433.7733.9933.7033.95206,226
11/14/201433.5333.8833.4533.86335,943
11/13/201433.8033.9633.4533.53735,671
11/12/201434.0134.2033.8733.90492,746
11/11/201433.5634.0733.5033.97441,865
11/10/201434.1034.1233.5933.62302,972
11/7/201433.8734.1133.7934.02474,981
11/6/201433.4733.8533.4733.84210,900
11/5/201433.4533.6733.3333.62336,750
11/4/201433.7133.7333.6033.69320,566
11/3/201434.1334.1833.9534.02307,612
10/31/201433.8034.0733.7434.06415,577
10/30/201434.1734.2234.0634.12285,861
10/29/201434.3034.5234.2634.42304,077
10/28/201433.9834.1133.8734.08195,649
10/27/201433.4633.7833.4133.76165,935
10/24/201433.9033.9133.6633.73144,199
10/23/201433.7333.9733.7333.95308,454
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center