$25.30 +0.34 (%) Barclays Bank iPath Bloomberg Commodity Index Total Return ETN 2005-12.6.36 Ser-A Lkd Bloomberg Commodity Index TR - NYSEARCA

Aug. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DJP historical data

Date Open High Low Close Volume
8/31/201525.1125.4524.0025.30481,479
8/28/201524.5125.0524.5024.961,680,875
8/27/201523.9624.3923.9224.39462,206
8/26/201523.8123.8623.5723.65951,324
8/25/201524.2124.2123.8423.853,275,186
8/24/201523.7023.7823.6023.85791,708
8/21/201524.6624.6724.3524.39297,559
8/20/201524.7424.9724.7124.82285,815
8/19/201524.9224.9824.5924.66600,816
8/18/201524.8624.9424.7624.86215,804
8/17/201525.2225.2225.0525.07148,779
8/14/201525.2525.3825.1825.21256,243
8/13/201525.3625.3625.2025.30253,490
8/12/201525.6525.8825.2425.42326,246
8/11/201525.5525.5725.3825.571,137,753
8/10/201525.4525.9625.4225.90324,301
8/7/201525.2625.3725.2525.302,727,168
8/6/201525.2525.3425.2225.29313,669
8/5/201525.5525.6425.3225.37197,852
8/4/201525.5025.5525.3725.47466,715
8/3/201525.3625.4425.2225.27344,430
7/31/201526.0826.0825.6025.64223,078
7/30/201526.0826.2125.9125.97245,853
7/29/201526.0126.2125.9626.12211,259
7/28/201525.8826.1225.7425.99186,491
7/27/201525.9526.0025.7025.71481,550
7/24/201526.3326.3426.1126.24220,174
7/23/201526.8526.8526.4426.48360,401
7/22/201526.8626.9926.7626.77243,342
7/21/201527.0827.2927.0427.10230,642
7/20/201527.1627.2727.0227.02156,320
7/17/201527.5627.5727.3727.49133,895
7/16/201527.8927.9127.6227.64139,282
7/15/201527.8527.9327.7227.77176,181
7/14/201528.0528.1527.9628.04103,088
7/13/201528.3428.3427.8828.131,376,562
7/10/201528.0728.2227.9328.07530,291
7/9/201527.9528.0627.8327.94220,314
7/8/201527.6827.8127.4727.58708,502
7/7/201527.6627.7327.1927.69305,998
7/6/201528.1128.2327.9528.00199,089
7/2/201528.8629.0728.8128.85248,414
7/1/201528.9228.9528.6728.81642,299
6/30/201528.4929.1728.4529.06978,916
6/29/201528.5928.6328.4828.48261,370
6/26/201528.5828.7128.5028.64161,532
6/25/201528.4328.5928.4128.54124,234
6/24/201528.5028.6328.4028.43193,112
6/23/201528.3128.5628.3028.53160,501
6/22/201528.1128.3228.0428.31165,055
6/19/201528.2428.2928.1128.252,208,052
6/18/201528.6128.6328.4628.47255,958
6/17/201528.7028.7628.2628.50344,041
6/16/201528.3828.4628.2328.45174,496
6/15/201528.3328.3928.2928.39224,743
6/12/201528.6328.7028.4628.46400,642
6/11/201528.9728.9728.7128.73728,020
6/10/201529.3029.3829.0529.13566,130
6/9/201528.8929.0128.8928.89885,861
6/8/201528.4328.5228.4128.50165,740
6/5/201528.0228.4128.0028.38264,344
6/4/201528.4628.4828.2528.33162,702
6/3/201528.8028.8728.5528.60172,874
6/2/201528.7928.9828.6828.95681,886
6/1/201528.6628.7028.5328.63176,624
5/29/201528.3528.6328.3528.57261,350
5/28/201528.2828.3928.1528.36221,402
5/27/201528.3928.5328.2928.31334,114
5/26/201528.7528.8228.4928.59276,173
5/22/201529.2129.2829.0929.14127,102
5/21/201529.4129.6029.3929.52948,349
5/20/201529.3229.3329.1829.23323,408
5/19/201529.6429.6429.2029.26145,296
5/18/201529.9930.0329.8429.94395,267
5/15/201529.8430.0129.7330.01227,310
5/14/201529.9330.0829.8930.02179,407
5/13/201529.9529.9929.7929.79145,132
5/12/201529.5229.8529.5229.72371,413
5/11/201529.5429.5929.3129.38177,473
5/8/201529.4829.9129.2829.60157,448
5/7/201529.6830.9829.2329.28197,387
5/6/201529.9530.1029.7029.73286,315
5/5/201529.7529.8729.7229.76229,527
5/4/201529.3429.4929.3429.46312,014
5/1/201529.3729.4529.2229.45207,583
4/30/201529.2529.5229.1429.501,312,513
4/29/201529.0129.3829.0029.171,040,054
4/28/201528.9829.1128.9129.00244,784
4/27/201528.9329.0028.8628.91241,175
4/24/201528.9028.9128.7728.89407,416
4/23/201528.7429.0328.6828.90384,548
4/22/201528.7028.7028.5328.60483,119
4/21/201528.6928.6928.5028.653,964,883
4/20/201528.6728.9528.6228.69328,694
4/17/201529.0129.1328.8428.97193,815
4/16/201528.8329.1428.7129.03338,193
4/15/201528.3128.8328.3128.74172,932
4/14/201528.1428.3028.0928.23165,046
4/13/201528.2528.3128.0028.02206,089
4/10/201528.1628.2728.0828.22514,483
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!