Stock Quote

Ipath Commodity Index TR ETN (NY: DJP )

30.72 USD -0.02 (-0.07%)
Streaming Delayed Price Updated: 12:15 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 23.89 23.90 23.67 23.69 415,278 -0.24(-1.00%)
Nov 29, 2017 23.99 24.06 23.85 23.93 447,084 -0.09(-0.37%)
Nov 28, 2017 24.01 24.03 23.93 24.02 774,502 -0.02(-0.08%)
Nov 27, 2017 24.11 24.11 23.96 24.04 113,695 -0.05(-0.21%)
Nov 24, 2017 24.42 24.42 24.05 24.09 51,768 +0.00(+0.00%)
Nov 22, 2017 24.05 24.11 24.00 24.09 99,404 +0.17(+0.71%)
Nov 21, 2017 23.91 23.97 23.87 23.92 206,832 +0.11(+0.46%)
Nov 20, 2017 23.82 23.83 23.75 23.81 97,819 -0.22(-0.92%)
Nov 17, 2017 23.77 24.04 23.77 24.03 86,537 +0.35(+1.48%)
Nov 16, 2017 23.78 23.79 23.66 23.68 60,996 -0.09(-0.38%)
Nov 15, 2017 23.75 23.80 23.69 23.77 286,310 +0.01(+0.04%)
Nov 14, 2017 24.05 24.05 23.74 23.76 207,902 -0.38(-1.57%)
Nov 13, 2017 24.20 24.25 24.12 24.14 43,289 -0.06(-0.25%)
Nov 10, 2017 24.23 24.28 24.13 24.20 53,717 -0.03(-0.12%)
Nov 09, 2017 24.22 24.33 24.21 24.23 252,512 -0.03(-0.12%)
Nov 08, 2017 24.30 24.39 24.22 24.26 96,346 +0.00(+0.00%)
Nov 07, 2017 24.34 24.34 24.22 24.26 53,625 -0.20(-0.82%)
Nov 06, 2017 24.16 24.49 24.14 24.46 325,260 +0.42(+1.75%)
Nov 03, 2017 24.05 24.09 23.89 24.04 129,770 +0.03(+0.12%)
Nov 02, 2017 24.00 24.02 23.91 24.01 109,642 +0.07(+0.29%)
Nov 01, 2017 23.94 24.03 23.87 23.94 238,733 +0.08(+0.34%)
Oct 31, 2017 23.79 23.87 23.72 23.86 198,430 +0.06(+0.25%)
Oct 30, 2017 23.77 23.83 23.74 23.80 531,192 +0.04(+0.17%)
Oct 27, 2017 23.55 23.76 23.52 23.76 77,743 +0.02(+0.08%)
Oct 26, 2017 23.72 23.75 23.63 23.74 104,417 +0.01(+0.04%)
Oct 25, 2017 23.75 23.81 23.72 23.73 241,698 -0.05(-0.21%)
Oct 24, 2017 23.61 23.81 23.61 23.78 90,612 +0.13(+0.55%)
Oct 23, 2017 23.59 23.67 23.58 23.65 38,957 +0.12(+0.51%)
Oct 20, 2017 23.61 23.62 23.46 23.53 45,884 -0.03(-0.13%)
Oct 19, 2017 23.47 23.61 23.47 23.56 77,193 +0.02(+0.08%)
Oct 18, 2017 23.58 23.61 23.50 23.54 69,668 -0.07(-0.30%)
Oct 17, 2017 23.70 23.71 23.57 23.61 536,918 -0.15(-0.63%)
Oct 16, 2017 23.82 23.87 23.73 23.76 148,885 +0.05(+0.21%)
Oct 13, 2017 23.67 23.73 23.62 23.71 66,848 +0.22(+0.94%)
Oct 12, 2017 23.36 23.54 23.33 23.49 99,710 +0.10(+0.43%)
Oct 11, 2017 23.40 23.40 23.34 23.39 63,016 +0.01(+0.04%)
Oct 10, 2017 23.36 23.42 23.36 23.38 57,902 +0.23(+0.99%)
Oct 09, 2017 23.13 23.19 23.12 23.15 102,025 +0.04(+0.17%)
Oct 06, 2017 23.10 23.13 23.03 23.11 372,689 -0.17(-0.73%)
Oct 05, 2017 23.24 23.36 23.24 23.28 68,710 +0.19(+0.82%)
Oct 04, 2017 23.14 23.16 23.07 23.09 218,821 +0.05(+0.22%)
Oct 03, 2017 23.02 23.09 23.02 23.04 1,097,897 +0.04(+0.17%)
Oct 02, 2017 22.98 23.06 22.92 23.00 240,345 -0.26(-1.12%)
Sep 29, 2017 23.26 23.33 23.24 23.26 84,624 -0.07(-0.30%)
Sep 28, 2017 23.37 23.39 23.27 23.33 97,268 -0.04(-0.17%)
Sep 27, 2017 23.38 23.39 23.29 23.37 50,075 +0.03(+0.13%)
Sep 26, 2017 23.43 23.43 23.33 23.34 53,258 -0.22(-0.93%)
Sep 25, 2017 23.35 23.58 23.35 23.56 348,765 +0.15(+0.64%)
Sep 22, 2017 23.39 23.43 23.35 23.41 60,212 +0.08(+0.34%)
Sep 21, 2017 23.41 23.42 23.31 23.33 154,951 -0.25(-1.06%)
Sep 20, 2017 23.49 23.66 23.49 23.58 107,749 +0.17(+0.73%)
Sep 19, 2017 23.58 23.58 23.33 23.41 69,151 -0.05(-0.21%)
Sep 18, 2017 23.46 23.51 23.43 23.46 1,045,545 -0.04(-0.17%)
Sep 15, 2017 23.44 23.51 23.37 23.50 88,924 +0.05(+0.21%)
Sep 14, 2017 23.41 23.56 23.41 23.45 81,761 +0.02(+0.09%)
Sep 13, 2017 23.35 23.45 23.34 23.43 135,925 +0.05(+0.21%)
Sep 12, 2017 23.40 23.46 23.26 23.38 556,968 +0.00(+0.00%)
Sep 11, 2017 23.34 23.41 23.30 23.38 1,104,701 +0.04(+0.17%)
Sep 08, 2017 23.58 23.58 23.32 23.34 96,840 -0.33(-1.39%)
Sep 07, 2017 23.73 23.73 23.62 23.67 321,360 -0.02(-0.08%)
Sep 06, 2017 23.63 23.71 23.55 23.69 189,660 +0.20(+0.85%)
Sep 05, 2017 23.51 23.61 23.49 23.49 497,703 +0.05(+0.21%)
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.