$29.14 -0.38 (%) Barclays Bank iPath Bloomberg Commodity Index Total Return ETN 2005-12.6.36 Ser-A Lkd Bloomberg Commodity Index TR - NYSEARCA

May. 22, 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
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
4/9/201528.1228.1627.9227.95329,634
4/8/201528.5828.5928.0428.14399,449
4/7/201528.5428.7928.4328.73200,580
4/6/201528.5028.7028.3328.53387,047
4/2/201528.1228.2828.0628.27970,286
4/1/201527.8428.3627.7728.20269,763
3/31/201527.9328.1127.7227.73347,789
3/30/201528.1228.2027.9228.07484,163
3/27/201528.4128.4128.0628.09227,484
3/26/201528.7028.7428.4728.60300,985
3/25/201528.3928.5028.2328.36459,935
3/24/201528.3728.4728.2628.33286,603
3/23/201528.2028.5528.1328.52424,408
3/20/201527.9728.2527.9728.08441,578
3/19/201527.6927.7927.5627.69259,156
3/18/201527.2328.1027.1528.10394,516
3/17/201527.3927.4727.2327.35380,131
3/16/201527.5027.5627.2427.53544,564
3/13/201527.8227.9027.6027.64546,747
3/12/201528.3428.3527.9928.05572,640
3/11/201528.2128.2428.0128.20448,442
3/10/201528.2128.2328.0028.12404,335
3/9/201528.5228.6628.4428.44384,843
3/6/201528.6928.6928.4528.59520,236
3/5/201529.1129.1128.8528.92520,659
3/4/201528.9929.0628.7429.00272,679
3/3/201529.0729.1028.9129.03563,988
3/2/201529.2929.3628.9529.01273,113
2/27/201529.7029.7029.1629.37383,047
2/26/201529.2429.3028.9629.10387,376
2/25/201529.0829.2728.9829.27557,167
2/24/201529.0729.2928.9628.96263,756
2/23/201529.0329.1128.8528.88210,648
2/20/201529.4629.4629.1829.22274,372
2/19/201529.0429.4629.0129.36792,817
2/18/201529.5129.5829.2729.36378,294
2/17/201529.6729.7029.0229.64429,739
2/13/201529.5829.7829.5829.74624,345
2/12/201529.2129.3629.0529.30436,402
2/11/201529.0329.0528.7228.93415,125
2/10/201529.4329.4328.9929.12756,488
2/9/201529.3829.5929.3429.47602,921
2/6/201529.2129.3429.0929.23617,067
2/5/201528.9429.3528.9429.19435,206
2/4/201529.3329.3928.8228.931,162,455
2/3/201529.1029.8529.0329.521,090,319
2/2/201528.7328.8328.5428.791,067,898
1/30/201528.0528.6827.9628.57879,753
1/29/201528.3228.3227.8428.03664,283
1/28/201528.5928.6728.3728.40705,250
1/27/201528.5828.8328.5528.70948,891
1/26/201528.6428.7728.5628.561,026,292
1/23/201528.7528.8528.6428.652,182,654
1/22/201529.1629.1628.8028.92639,271
1/21/201529.0829.1728.9629.108,496,253
1/20/201529.0129.0128.7828.90959,402
1/16/201528.9629.4128.9529.34489,663
1/15/201529.4429.5728.3828.892,442,000
1/14/201528.7529.1828.7029.14561,325
1/13/201529.0029.0528.5628.78942,973
1/12/201529.3129.3328.9728.99981,153
1/9/201529.1929.7129.1829.59575,923
1/8/201529.6029.7129.5129.65323,529
1/7/201529.7429.8129.4629.55344,550
1/6/201529.7429.8429.6229.74607,212
1/5/201529.6129.8229.6129.69877,787
1/2/201529.7329.7729.6029.65408,634
12/31/201430.1030.1929.6929.911,534,101
12/30/201430.3530.5130.1630.372,399,566
12/29/201430.7130.7630.2730.272,675,313
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center