$27.69 -0.35 (%) Barclays Bank iPath Bloomberg Copper Subindex Total Return ETN 2007-22.10.37 Ser -A- Linked Bloomberg Copper Subindex TR - NYSEARCA

Jul. 31, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JJC historical data

Date Open High Low Close Volume
7/31/201528.1028.1027.6227.6917,941
7/30/201528.0328.1027.9828.0411,319
7/29/201528.3328.5728.2128.489,350
7/28/201528.2028.4128.2028.338,062
7/27/201527.6727.7627.5627.5932,893
7/24/201527.9028.1927.9028.137,269
7/23/201528.6728.6727.8328.0226,118
7/22/201528.7328.7828.6228.6724,178
7/21/201529.3229.4329.2729.274,153
7/20/201529.3729.5229.2029.2424,562
7/17/201529.6629.6629.4529.5623,239
7/16/201529.9029.9229.8429.889,128
7/15/201530.0730.0729.7429.8032,923
7/14/201529.9030.1629.9030.096,186
7/13/201530.1030.1830.0930.162,731
7/10/201530.0430.1429.9930.109,261
7/9/201530.0030.4030.0030.1916,215
7/8/201529.5329.7129.3629.37100,637
7/7/201528.9229.3228.2129.2995,460
7/6/201530.0330.1829.8530.0458,715
7/2/201531.4331.4431.3231.3623,092
7/1/201531.1531.4631.0531.2517,884
6/30/201530.9831.2630.7931.1815,844
6/29/201531.4231.4331.2131.3138,739
6/26/201531.3031.4531.2131.4515,767
6/25/201530.9931.2430.9931.2079,484
6/24/201531.4331.5931.0131.2217,786
6/23/201531.0031.3430.9731.1235,768
6/22/201530.6530.6930.5430.6219,283
6/19/201530.5330.7130.5030.70114,996
6/18/201531.0831.1831.0131.0512,593
6/17/201531.1931.2730.9531.2025,631
6/16/201531.3031.3031.1231.1226,280
6/15/201531.4831.5631.3731.5415,804
6/12/201531.9632.0531.8831.9914,948
6/11/201532.0132.0131.7531.919,511
6/10/201532.8632.9132.7032.818,452
6/9/201532.5432.6032.3732.393,531
6/8/201532.2632.2832.1932.269,859
6/5/201532.0332.3232.0332.1911,659
6/4/201532.4232.4231.9832.1038,508
6/3/201532.6932.7532.5732.585,798
6/2/201532.7232.7832.6432.7417,840
6/1/201532.7432.7532.4132.4325,391
5/29/201532.9832.9832.5832.6931,488
5/28/201533.1333.2633.1133.2120,811
5/27/201533.2033.4033.1533.166,711
5/26/201533.3733.4633.2333.2713,834
5/22/201533.6933.7033.5533.607,303
5/21/201534.3234.3734.2234.233,093
5/20/201534.0534.0933.9233.9517,104
5/19/201534.3434.3433.9334.0027,015
5/18/201535.1035.1034.8434.9820,233
5/15/201535.0635.2534.9835.2311,415
5/14/201535.3935.3935.1535.193,574
5/13/201535.4335.4635.0935.309,998
5/12/201535.2935.4235.2635.266,540
5/11/201534.9835.0134.8934.9819,905
5/8/201535.0735.1634.8935.1316,503
5/7/201535.1435.2135.0335.145,353
5/6/201535.3135.3335.0335.2321,857
5/5/201535.2235.6035.1935.3150,256
5/4/201535.1135.1835.0135.0822,967
5/1/201534.9735.3534.8435.2983,973
4/30/201534.0834.6734.0834.6089,392
4/29/201533.3033.5733.3033.4022,321
4/28/201533.1633.4833.1633.436,439
4/27/201533.1033.4133.0633.3221,292
4/24/201532.8032.9932.7732.8837,901
4/23/201532.2232.3432.1632.313,116
4/22/201532.3432.3431.9832.0615,342
4/21/201532.4132.4232.2932.3116,252
4/20/201532.5832.7932.5232.5922,689
4/17/201533.1733.4633.0433.4221,096
4/16/201533.1333.2233.0733.1763,191
4/15/201532.1932.5732.1932.548,067
4/14/201532.0232.4031.9632.307,733
4/13/201532.7332.8032.5032.5111,325
4/10/201533.0233.2132.7132.719,933
4/9/201532.8932.8932.6432.6612,586
4/8/201533.0133.0132.7332.735,367
4/7/201533.0133.3233.0033.0222,942
4/6/201532.7732.7732.2932.4811,885
4/2/201532.6932.7832.6632.725,463
4/1/201532.8132.9832.7132.9624,519
3/31/201533.1033.3132.8032.848,206
3/30/201533.3833.4933.2533.4212,594
3/27/201533.0833.3233.0833.0988,110
3/26/201533.9133.9533.6533.706,748
3/25/201533.5133.5933.3933.489,838
3/24/201533.5033.7133.3333.5238,826
3/23/201533.2534.8333.2534.7168,357
3/20/201532.4233.2232.4033.0443,380
3/19/201531.4631.8731.4431.8410,270
3/18/201530.8631.5030.4731.4636,453
3/17/201531.3231.5431.2531.5011,673
3/16/201532.1432.1431.8531.8511,526
3/13/201531.8132.0031.7432.0011,047
3/12/201531.8631.9031.7031.795,755
3/11/201531.3531.3531.0731.145,584
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!