$28.82 +0.26 (%) Barclays Bank iPath Bloomberg Commodity Index Total Return ETN 2005-12.6.36 Ser-A Lkd Bloomberg Commodity Index TR - NYSEARCA

Jan. 27, 2015 | 02:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DJP historical data

Date Open High Low Close Volume
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
12/26/201430.5930.6630.4230.541,827,816
12/24/201430.6530.6530.4130.42992,155
12/23/201430.6530.9230.6330.871,778,460
12/22/201431.0531.0530.6430.742,444,350
12/19/201431.2331.3831.1231.332,008,931
12/18/201431.5931.5931.1331.302,605,080
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center