$28.11 +0.02 (%) Barclays Bank iPath Bloomberg Commodity Index Total Return ETN 2005-12.6.36 Ser-A Lkd Bloomberg Commodity Index TR - NYSEARCA

Mar. 30, 2015 | 09:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DJP historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center