$24.36 +0.12 (%) Barclays Bank iPath Bloomberg Commodity Index Total Return ETN 2005-12.6.36 Ser-A Lkd Bloomberg Commodity Index TR - NYSE ARCA

Dec. 9, 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
12/9/201624.3724.4124.2224.36565,806
12/7/201624.4024.4224.1624.17306,507
12/6/201624.3224.4824.2924.341,635,515
12/5/201624.3224.4924.3024.32320,074
12/2/201624.0224.0923.9824.07312,423
12/1/201623.9724.1123.8924.021,179,605
11/30/201623.6823.8023.3823.65276,954
11/29/201623.2723.3523.1523.18163,997
11/28/201623.7223.8623.6523.67252,064
11/25/201623.5123.5423.4223.5395,970
11/23/201623.2623.5823.2423.53146,390
11/22/201623.4423.5023.3523.42209,982
11/21/201623.1523.4323.1523.43214,554
11/18/201622.7922.8322.6322.81173,635
11/17/201622.8322.8522.5922.63192,465
11/16/201622.7822.8122.6122.68144,734
11/15/201622.6822.9122.6822.89460,245
11/14/201622.5522.6522.4022.60256,725
11/11/201622.9122.9522.5322.56124,135
11/10/201623.0823.1222.9722.97124,490
11/9/201622.9423.2422.9423.12250,259
11/8/201622.9023.1422.9022.9887,111
11/7/201623.0323.0822.8923.08162,285
11/4/201622.8622.9522.7922.90158,054
11/3/201623.0323.0822.9322.97198,018
11/2/201623.0923.1522.9623.03300,502
11/1/201623.4423.4923.2223.281,266,414
10/31/201623.5823.6523.3623.40326,517
10/28/201623.7123.8823.7023.73111,465
10/27/201623.6823.8223.6223.76128,578
10/26/201623.5623.7123.5123.60210,880
10/25/201623.7823.8423.6723.72108,441
10/24/201624.0724.0723.6623.83171,583
10/21/201623.7123.8023.6623.7889,466
10/20/201623.8323.8723.6823.74184,211
10/19/201623.8724.0623.8724.02370,647
10/18/201623.9423.9723.8723.9291,779
10/17/201623.8623.8823.6923.8691,063
10/14/201623.8223.9023.8023.84101,387
10/13/201623.5623.8523.5223.81159,847
10/12/201623.7323.8023.6023.62154,865
10/11/201623.8523.8623.7123.77136,588
10/10/201623.7724.0123.7323.93108,281
10/7/201623.7023.7723.5723.60742,990
10/6/201623.5923.6323.4723.58200,148
10/5/201623.5823.7023.4823.60691,156
10/4/201623.5223.5723.4423.491,596,786
10/3/201623.4123.6223.3023.601,167,927
9/30/201623.6023.6023.4523.47184,872
9/29/201623.4723.6123.4423.48131,793
9/28/201623.2223.5323.0123.45215,307
9/27/201623.1423.1823.0323.15124,243
9/26/201623.3223.4623.2523.32335,675
9/23/201623.4823.5223.1623.21236,753
9/22/201623.7223.7223.4823.52155,369
9/21/201623.3023.4623.3023.45126,345
9/20/201622.9823.2322.9623.20114,326
9/19/201622.9523.1322.9522.98198,141
9/16/201622.6122.9122.6122.9199,657
9/15/201622.7222.8822.6222.8096,198
9/14/201622.7522.8722.6722.70179,015
9/13/201623.0423.1122.7622.781,169,165
9/12/201622.9223.2522.9223.14201,942
9/9/201623.2623.3023.0923.101,373,345
9/8/201623.2423.4723.1223.41126,376
9/7/201623.0423.1122.9323.0779,978
9/6/201622.7122.9322.6722.90275,271
9/2/201622.8522.8822.7422.77365,671
9/1/201622.6122.7022.4922.561,842,794
8/31/201622.9622.9922.6722.74270,526
8/30/201623.3023.3022.9623.0084,166
8/29/201623.2923.3523.2123.2594,141
8/26/201623.4623.6523.3123.35103,138
8/25/201623.4523.4823.3923.4283,728
8/24/201623.6023.6823.4023.41231,674
8/23/201623.5423.7923.5223.7188,266
8/22/201623.6223.7223.5923.61178,081
8/19/201623.7523.8323.7023.78121,121
8/18/201623.7824.0123.7623.96143,669
8/17/201623.5923.7223.5323.7093,556
8/16/201623.5023.6823.4223.63183,435
8/15/201623.2923.5223.2923.50201,391
8/12/201623.1223.2222.9823.141,509,539
8/11/201622.9123.1822.9123.05396,561
8/10/201623.1923.2622.8222.8370,497
8/9/201623.1723.2223.0023.03172,014
8/8/201623.1923.2623.1523.161,209,666
8/5/201623.0423.0922.9123.06297,784
8/4/201622.9123.1322.8223.06270,878
8/3/201622.7823.0522.7123.03410,752
8/2/201623.0123.0422.6322.71318,627
8/1/201622.9823.1722.7622.77237,848
7/29/201622.9123.2122.8823.16491,903
7/28/201622.9523.0222.9122.94202,140
7/27/201623.1423.2022.8122.93193,069
7/26/201623.0023.1122.9923.01123,009
7/25/201623.2223.2223.0523.08279,466
7/22/201623.3323.3623.1523.33185,874
7/21/201623.4523.5523.3723.43376,970
7/20/201623.4223.6423.4023.42264,845
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center