$23.51 0.00 (%) Barclays Bank iPath Bloomberg Commodity Index Total Return ETN 2005-12.6.36 Ser-A Lkd Bloomberg Commodity Index TR - NYSE ARCA

May. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DJP historical data

Date Open High Low Close Volume
5/25/201623.2923.5323.2923.51373,382
5/24/201623.1423.4123.1423.22176,146
5/23/201623.2423.3723.1623.25139,729
5/20/201623.5423.6123.3323.43308,185
5/19/201623.1523.3723.0023.34206,331
5/18/201623.4823.7123.4223.45464,741
5/17/201623.6223.7523.4623.75191,940
5/16/201623.5023.5723.4223.52294,343
5/13/201623.2223.3523.1623.29163,799
5/12/201623.5023.5123.1123.36190,729
5/11/201623.1023.3822.9623.33408,737
5/10/201622.6423.0022.6422.98512,978
5/9/201622.6822.7022.4322.43227,320
5/6/201622.7023.1322.7022.97130,422
5/5/201623.2623.2622.6922.77170,070
5/4/201623.1023.2322.8723.02412,413
5/3/201623.2923.2922.9423.031,700,336
5/2/201623.5623.5623.3123.38210,930
4/29/201623.6723.7123.5223.63435,661
4/28/201623.2223.4723.2223.34818,923
4/27/201623.1924.0122.9223.25462,522
4/26/201622.9023.1222.8323.09117,109
4/25/201623.4023.4022.7822.8266,067
4/22/201623.0423.2422.8222.83121,655
4/21/201623.2423.3822.8823.0465,976
4/20/201622.6423.2222.6123.12114,974
4/19/201622.3922.7322.3922.71186,234
4/18/201621.9022.2221.8322.13186,188
4/15/201621.9022.1121.8022.02173,151
4/14/201622.2422.2522.0522.08134,089
4/13/201622.2322.3522.2022.2587,450
4/12/201621.8922.2221.8422.16337,902
4/11/201621.5921.7121.5921.65241,641
4/8/201621.4521.6021.4121.55154,935
4/7/201621.1021.1621.0021.14381,540
4/6/201620.9421.2320.9221.15310,435
4/5/201621.0321.0320.9120.99232,789
4/4/201621.2521.3721.0021.01180,302
4/1/201621.2021.3021.1421.24205,829
3/31/201621.5921.7521.4721.50415,713
3/30/201621.8421.9021.5321.55309,287
3/29/201621.5621.7521.5121.74543,178
3/28/201621.6521.7821.6221.74206,351
3/24/201621.5421.7421.5121.69732,378
3/23/201621.9922.0121.7621.781,423,022
3/22/201622.1722.3122.1322.30159,290
3/21/201622.1722.2522.0522.16374,669
3/18/201622.3422.3922.1322.16334,768
3/17/201622.1722.3122.0922.25298,186
3/16/201621.5721.9721.5721.95411,357
3/15/201621.6221.6221.4621.54208,761
3/14/201621.7521.7521.5721.69199,892
3/11/201621.9121.9921.8521.87335,012
3/10/201621.6321.7821.5621.76322,866
3/9/201621.5221.7421.4621.711,119,669
3/8/201621.6321.6321.3521.35172,309
3/7/201621.4121.7521.4121.69376,233
3/4/201621.1121.3821.0921.36363,611
3/3/201620.7420.9720.7420.94438,462
3/2/201620.6720.8620.6320.81398,257
3/1/201620.6520.7320.5220.71313,509
2/29/201620.5220.6720.5220.66455,325
2/26/201620.7820.8220.4520.50794,367
2/25/201620.5420.6320.3020.55944,562
2/24/201620.3020.6420.2620.60637,637
2/23/201620.6020.6020.3320.39313,740
2/22/201620.6220.7120.5920.64480,038
2/19/201620.4320.4720.3320.41283,813
2/18/201620.6920.7520.5320.53657,712
2/17/201620.2920.6720.2920.61549,877
2/16/201620.4320.4320.1820.231,532,426
2/12/201620.3020.4720.2020.38881,106
2/11/201620.0720.2120.0120.17652,333
2/10/201620.0120.1719.9319.99981,745
2/9/201620.3020.4019.9620.042,932,013
2/8/201620.6520.7220.4720.48481,053
2/5/201620.6020.7020.4720.56636,305
2/4/201620.9421.0120.6420.72686,132
2/3/201620.4720.7920.3220.781,252,616
2/2/201620.2920.3720.1920.28985,978
2/1/201620.7520.7720.5620.603,160,828
1/29/201620.9221.0520.8121.01615,610
1/28/201620.8420.9120.6420.79805,235
1/27/201620.5220.7920.0020.64483,259
1/26/201620.3220.6420.3120.46858,470
1/25/201620.3020.3720.0920.09623,210
1/22/201620.4320.5020.2920.421,327,901
1/21/201619.7320.1119.7020.003,158,096
1/20/201619.7319.8119.5019.782,158,939
1/19/201620.0920.1319.8519.90879,018
1/15/201620.0120.0419.8419.89566,389
1/14/201620.1720.3020.1120.26526,034
1/13/201620.3520.4420.1920.26427,022
1/12/201620.3620.3920.0520.221,016,636
1/11/201620.7020.7320.3220.35992,066
1/8/201620.9320.9520.8220.89380,830
1/7/201620.7521.0620.7120.88308,507
1/6/201620.9821.0620.8620.93477,187
1/5/201621.2621.3321.1321.20280,152
1/4/201621.5621.7821.2121.29840,423
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center