Stock Quote

Ipath Commodity Index TR ETN (NY: DJP )

30.38 USD +0.18 (+0.60%)
Official Closing Price Updated: 4:10 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 44.17 44.51 44.16 44.27 320,960 -0.10(-0.23%)
Nov 29, 2010 44.41 44.41 44.13 44.37 364,304 +0.15(+0.34%)
Nov 26, 2010 44.11 44.26 44.08 44.22 157,932 -0.20(-0.45%)
Nov 24, 2010 43.97 44.42 44.42 44.42 373,654 +0.63(+1.44%)
Nov 23, 2010 43.35 43.85 43.29 43.79 582,935 -0.13(-0.30%)
Nov 22, 2010 43.64 43.93 43.35 43.92 444,019 +0.10(+0.23%)
Nov 19, 2010 43.87 44.11 43.68 43.82 647,969 -0.50(-1.13%)
Nov 18, 2010 43.97 44.34 43.81 44.32 633,683 +1.21(+2.81%)
Nov 17, 2010 43.22 43.59 43.02 43.11 513,540 -0.11(-0.25%)
Nov 16, 2010 44.28 44.28 43.08 43.22 573,427 -1.56(-3.48%)
Nov 15, 2010 44.77 45.10 44.60 44.78 571,283 +0.12(+0.27%)
Nov 12, 2010 45.66 45.79 44.52 44.66 960,085 -1.84(-3.96%)
Nov 11, 2010 46.86 46.87 46.39 46.50 408,576 -0.21(-0.45%)
Nov 10, 2010 46.91 46.94 46.46 46.71 453,973 +0.08(+0.16%)
Nov 09, 2010 47.49 47.95 46.51 46.63 615,745 +0.02(+0.05%)
Nov 08, 2010 46.34 46.64 46.24 46.61 335,067 +0.24(+0.52%)
Nov 05, 2010 46.12 46.37 46.02 46.37 254,058 +0.24(+0.52%)
Nov 04, 2010 45.75 46.13 45.67 46.13 416,255 +1.26(+2.81%)
Nov 03, 2010 44.91 45.11 44.36 44.87 423,939 +0.05(+0.11%)
Nov 02, 2010 44.83 44.90 44.72 44.82 333,997 +0.35(+0.79%)
Nov 01, 2010 45.01 45.03 44.42 44.47 472,331 +0.00(+0.00%)
Oct 29, 2010 44.24 44.50 44.17 44.47 251,065 +0.14(+0.32%)
Oct 28, 2010 44.40 44.44 44.15 44.33 235,762 +0.20(+0.45%)
Oct 27, 2010 43.97 44.13 43.67 44.13 267,612 -0.06(-0.14%)
Oct 25, 2010 44.37 44.43 43.95 44.19 383,636 +0.39(+0.89%)
Oct 22, 2010 43.72 43.80 43.60 43.80 204,575 +0.20(+0.46%)
Oct 21, 2010 44.23 44.53 43.47 43.60 649,413 -0.52(-1.18%)
Oct 20, 2010 43.42 44.21 43.42 44.12 339,025 +0.98(+2.27%)
Oct 19, 2010 43.30 43.68 43.10 43.14 554,872 -1.26(-2.85%)
Oct 18, 2010 43.93 44.40 43.85 44.40 223,744 +0.48(+1.09%)
Oct 15, 2010 44.43 44.43 43.88 43.92 272,139 -0.49(-1.11%)
Oct 14, 2010 44.35 44.71 44.30 44.42 267,128 +0.11(+0.25%)
Oct 13, 2010 44.45 44.60 44.25 44.31 335,216 +0.14(+0.32%)
Oct 12, 2010 43.81 44.26 43.64 44.17 217,938 +0.39(+0.89%)
Oct 11, 2010 44.07 44.29 43.73 43.78 213,662 -0.16(-0.36%)
Oct 08, 2010 43.94 43.97 42.53 43.94 288,111 +1.79(+4.25%)
Oct 07, 2010 42.89 42.91 42.13 42.15 391,275 -0.54(-1.26%)
Oct 06, 2010 42.60 42.84 42.58 42.69 396,315 +0.13(+0.31%)
Oct 05, 2010 42.17 42.57 42.09 42.56 238,056 +0.84(+2.01%)
Oct 04, 2010 41.76 41.85 41.58 41.72 129,496 -0.23(-0.55%)
Oct 01, 2010 41.95 42.54 41.85 41.95 346,636 -0.33(-0.78%)
Sep 30, 2010 42.35 42.38 41.69 42.28 463,308 +0.04(+0.11%)
Sep 29, 2010 41.77 42.28 41.66 42.24 345,567 +0.12(+0.27%)
Sep 28, 2010 42.06 42.40 41.96 42.12 554,819 +0.00(+0.00%)
Sep 27, 2010 42.34 42.36 41.92 42.12 247,640 -0.15(-0.35%)
Sep 24, 2010 41.97 42.37 41.96 42.27 473,931 +0.60(+1.45%)
Sep 23, 2010 41.54 41.86 41.53 41.67 133,501 -0.00(-0.01%)
Sep 22, 2010 41.82 41.88 41.46 41.67 234,966 +0.25(+0.60%)
Sep 21, 2010 41.63 41.73 41.39 41.42 150,729 -0.25(-0.60%)
Sep 20, 2010 41.85 42.00 41.65 41.67 548,314 -0.02(-0.05%)
Sep 17, 2010 41.69 41.82 41.45 41.69 131,287 +0.22(+0.53%)
Sep 15, 2010 41.40 41.54 41.33 41.47 190,038 -0.07(-0.17%)
Sep 14, 2010 41.27 41.65 41.27 41.54 271,419 +0.24(+0.58%)
Sep 13, 2010 41.28 41.46 41.19 41.30 217,071 +0.46(+1.13%)
Sep 10, 2010 40.80 41.04 40.76 40.84 158,508 +0.22(+0.54%)
Sep 09, 2010 40.73 40.82 40.53 40.62 231,933 -0.14(-0.34%)
Sep 08, 2010 40.81 40.98 40.73 40.76 192,573 +0.06(+0.15%)
Sep 07, 2010 40.40 40.86 40.34 40.70 258,158 +0.09(+0.22%)
Sep 03, 2010 40.36 40.68 40.14 40.61 461,646 +0.41(+1.02%)
Sep 02, 2010 39.96 40.23 39.94 40.20 849,746 +0.34(+0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.