Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ipath Commodity Index TR ETN (NY: DJP )

32.53 +0.04 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2003 24.50 24.50 24.50 24.50 1,700 +0.00(+0.00%)
Dec 30, 2003 24.50 24.50 24.50 24.50 2,100 +0.00(+0.00%)
Dec 29, 2003 24.50 24.50 24.50 24.50 500 +0.24(+0.99%)
Dec 26, 2003 24.27 24.27 24.26 24.26 2,000 -0.04(-0.16%)
Dec 24, 2003 24.30 24.30 24.30 24.30 100 +0.09(+0.37%)
Dec 23, 2003 24.30 24.30 24.21 24.21 3,500 +0.02(+0.08%)
Dec 22, 2003 24.15 24.15 24.15 24.19 1,100 +0.04(+0.17%)
Dec 19, 2003 24.16 24.16 24.15 24.15 5,100 +0.02(+0.08%)
Dec 18, 2003 24.13 24.13 24.13 24.13 3,200 +0.14(+0.58%)
Dec 17, 2003 23.93 23.99 23.90 23.99 3,600 +0.13(+0.54%)
Dec 16, 2003 24.00 24.00 23.86 23.86 3,600 +0.06(+0.25%)
Dec 15, 2003 23.80 23.80 23.80 23.80 0 +0.00(+0.00%)
Dec 12, 2003 23.80 23.80 23.80 23.80 0 +0.00(+0.00%)
Dec 11, 2003 23.80 23.80 23.80 23.80 200 +0.13(+0.55%)
Dec 10, 2003 23.65 23.65 23.65 23.67 1,600 -0.06(-0.25%)
Dec 09, 2003 23.73 23.73 23.73 23.73 0 +0.00(+0.00%)
Dec 08, 2003 23.68 23.73 23.68 23.73 1,800 +0.14(+0.59%)
Dec 05, 2003 23.59 23.59 23.59 23.59 100 +0.00(+0.00%)
Dec 04, 2003 23.59 23.59 23.59 23.59 0 -0.01(-0.04%)
Dec 03, 2003 23.56 23.60 23.56 23.60 2,600 +0.05(+0.21%)
Dec 02, 2003 23.54 23.55 23.54 23.55 2,600 +0.14(+0.60%)
Dec 01, 2003 23.41 23.41 23.41 23.41 0 +0.00(+0.00%)
Nov 28, 2003 23.41 23.41 23.41 23.41 1,000 +0.06(+0.26%)
Nov 26, 2003 23.35 23.35 23.35 23.35 0 +0.00(+0.00%)
Nov 25, 2003 23.21 23.35 23.21 23.35 4,100 +0.15(+0.65%)
Nov 24, 2003 22.97 23.20 22.97 23.20 700 +0.21(+0.91%)
Nov 21, 2003 22.90 22.99 22.90 22.99 7,300 -0.01(-0.04%)
Nov 20, 2003 23.10 23.10 23.00 23.00 3,600 -0.01(-0.04%)
Nov 19, 2003 23.05 23.05 23.01 23.01 2,100 -0.09(-0.39%)
Nov 18, 2003 23.05 23.10 23.10 23.10 10,500 +0.05(+0.22%)
Nov 17, 2003 23.15 23.15 23.06 23.05 11,600 -0.16(-0.69%)
Nov 14, 2003 23.30 23.30 23.21 23.21 18,700 -0.09(-0.39%)
Nov 13, 2003 23.19 23.30 23.19 23.30 300 +0.09(+0.39%)
Nov 12, 2003 23.21 23.21 23.21 23.21 1,200 +0.11(+0.48%)
Nov 11, 2003 23.20 23.20 23.10 23.10 2,000 -0.07(-0.30%)
Nov 10, 2003 23.17 23.17 23.17 23.17 4,100 -0.08(-0.34%)
Nov 07, 2003 23.25 23.25 23.25 23.25 10,000 +0.08(+0.35%)
Nov 06, 2003 23.16 23.25 23.16 23.17 600 -0.13(-0.56%)
Nov 05, 2003 23.30 23.30 23.30 23.30 0 +0.00(+0.00%)
Nov 04, 2003 23.30 23.30 23.30 23.30 0 +0.00(+0.00%)
Nov 03, 2003 23.20 23.30 23.20 23.30 1,400 +0.30(+1.30%)
Oct 31, 2003 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Oct 30, 2003 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Oct 29, 2003 22.88 23.00 22.88 23.00 4,700 +0.03(+0.13%)
Oct 28, 2003 22.97 22.97 22.97 22.97 1,000 +0.16(+0.70%)
Oct 27, 2003 22.80 22.81 22.80 22.81 200 +0.12(+0.53%)
Oct 24, 2003 22.77 22.77 22.65 22.69 2,400 -0.10(-0.44%)
Oct 23, 2003 22.81 22.91 22.78 22.79 5,600 -0.01(-0.04%)
Oct 22, 2003 23.00 23.00 22.80 22.80 3,500 -0.20(-0.87%)
Oct 21, 2003 23.00 23.00 23.00 23.00 0 +0.19(+0.83%)
Oct 20, 2003 22.81 22.81 22.81 22.81 300 -0.39(-1.68%)
Oct 17, 2003 23.20 23.20 23.20 23.20 0 +0.00(+0.00%)
Oct 16, 2003 23.20 23.20 23.20 23.20 6,800 +0.12(+0.52%)
Oct 15, 2003 22.95 23.08 22.95 23.08 31,100 +0.04(+0.17%)
Oct 14, 2003 22.91 23.04 22.91 23.04 8,000 +0.04(+0.17%)
Oct 13, 2003 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Oct 10, 2003 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Oct 09, 2003 22.98 23.00 22.98 23.00 3,300 +0.33(+1.46%)
Oct 08, 2003 22.67 22.67 22.67 22.67 1,200 -0.04(-0.18%)
Oct 07, 2003 22.47 22.71 22.47 22.71 8,900 +0.01(+0.04%)
Oct 06, 2003 22.70 22.70 22.70 22.70 0 +0.00(+0.00%)
Oct 03, 2003 22.70 22.70 22.70 22.70 6,900 +0.29(+1.29%)
Oct 02, 2003 22.41 22.41 22.41 22.41 1,400 +0.12(+0.54%)
Oct 01, 2003 22.29 22.29 22.29 22.29 200 +0.09(+0.41%)
Sep 30, 2003 22.20 22.20 22.20 22.20 0 +0.00(+0.00%)
Sep 29, 2003 22.15 22.20 22.15 22.20 1,700 -0.13(-0.58%)
Sep 26, 2003 22.33 22.33 22.33 22.33 0 +0.00(+0.00%)
Sep 25, 2003 22.54 22.54 22.33 22.33 3,900 -0.12(-0.53%)
Sep 24, 2003 22.44 22.45 22.44 22.45 5,700 +0.01(+0.04%)
Sep 23, 2003 22.50 22.50 22.44 22.44 6,200 -0.18(-0.80%)
Sep 22, 2003 22.62 22.62 22.62 22.62 0 +0.00(+0.00%)
Sep 19, 2003 22.62 22.62 22.62 22.62 0 +0.00(+0.00%)
Sep 18, 2003 22.60 22.62 22.60 22.62 17,100 +0.11(+0.49%)
Sep 17, 2003 22.60 22.60 22.51 22.51 14,200 +0.04(+0.18%)
Sep 16, 2003 22.44 22.47 22.44 22.47 1,500 +0.16(+0.72%)
Sep 15, 2003 22.40 22.40 22.31 22.31 900 -0.22(-0.98%)
Sep 12, 2003 22.45 22.53 22.35 22.53 2,100 +0.09(+0.40%)
Sep 11, 2003 22.42 22.45 22.41 22.44 5,100 -0.01(-0.04%)
Sep 10, 2003 22.65 22.65 22.45 22.45 1,600 -0.15(-0.66%)
Sep 09, 2003 22.65 22.65 22.60 22.60 12,300 -0.05(-0.22%)
Sep 08, 2003 22.51 22.65 22.50 22.65 6,800 +0.23(+1.03%)
Sep 05, 2003 22.42 22.42 22.42 22.42 400 -0.17(-0.75%)
Sep 04, 2003 22.56 22.59 22.56 22.59 5,000 +0.12(+0.53%)
Sep 03, 2003 22.50 22.50 22.47 22.47 2,500 +0.07(+0.31%)
Sep 02, 2003 22.28 22.40 22.15 22.40 6,500 +0.25(+1.13%)
Aug 29, 2003 22.10 22.15 22.10 22.15 1,100 +0.15(+0.68%)
Aug 28, 2003 22.05 22.05 22.00 22.00 1,100 -0.15(-0.68%)
Aug 27, 2003 22.15 22.15 22.15 22.15 400 +0.15(+0.68%)
Aug 26, 2003 22.05 22.12 22.00 22.00 1,200 -0.20(-0.90%)
Aug 25, 2003 22.20 22.20 22.20 22.20 800 +0.10(+0.45%)
Aug 22, 2003 22.11 22.22 22.10 22.10 4,600 +0.03(+0.14%)
Aug 21, 2003 22.15 22.15 22.07 22.07 1,000 +0.02(+0.09%)
Aug 20, 2003 22.04 22.05 22.04 22.05 1,300 -0.10(-0.45%)
Aug 19, 2003 22.07 22.15 22.07 22.15 7,500 +0.05(+0.23%)
Aug 18, 2003 22.01 22.10 22.00 22.10 8,500 +0.15(+0.68%)
Aug 15, 2003 21.95 21.95 21.95 21.95 0 +0.00(+0.00%)
Aug 14, 2003 21.81 21.95 21.81 21.95 4,200 +0.05(+0.23%)
Aug 13, 2003 21.89 21.95 21.89 21.90 10,000 +0.04(+0.18%)
Aug 12, 2003 21.87 21.87 21.73 21.86 3,100 +0.14(+0.64%)
Aug 11, 2003 21.72 21.72 21.72 21.72 500 -0.14(-0.64%)
Aug 08, 2003 21.86 21.86 21.86 21.86 0 +0.00(+0.00%)
Aug 07, 2003 21.83 21.86 21.83 21.86 500 +0.09(+0.41%)
Aug 06, 2003 21.77 21.77 21.77 21.77 400 +0.00(+0.00%)
Aug 05, 2003 21.80 21.80 21.61 21.77 4,900 +0.07(+0.32%)
Aug 04, 2003 21.70 21.70 21.61 21.70 3,300 -0.20(-0.91%)
Aug 01, 2003 21.90 21.90 21.90 21.90 100 -0.10(-0.45%)
Jul 31, 2003 21.95 22.00 21.95 22.00 2,500 +0.18(+0.82%)
Jul 30, 2003 21.82 21.82 21.82 21.82 0 +0.00(+0.00%)
Jul 29, 2003 21.82 21.82 21.82 21.82 1,000 -0.07(-0.32%)
Jul 28, 2003 21.89 21.89 21.89 21.89 0 +0.00(+0.00%)
Jul 25, 2003 21.88 21.89 21.74 21.89 2,400 +0.01(+0.05%)
Jul 24, 2003 21.77 21.95 21.73 21.88 30,500 +0.12(+0.55%)
Jul 23, 2003 21.68 21.76 21.66 21.76 2,500 -0.02(-0.09%)
Jul 22, 2003 21.75 21.78 21.66 21.78 3,500 +0.08(+0.37%)
Jul 21, 2003 21.70 21.72 21.70 21.70 3,000 +0.06(+0.28%)
Jul 18, 2003 21.64 21.64 21.64 21.64 100 -0.04(-0.18%)
Jul 17, 2003 21.68 21.68 21.68 21.68 0 +0.00(+0.00%)
Jul 16, 2003 21.70 21.76 21.68 21.68 1,100 -0.02(-0.09%)
Jul 15, 2003 21.72 21.75 21.70 21.70 2,500 -0.10(-0.46%)
Jul 14, 2003 21.76 21.80 21.72 21.80 7,800 +0.15(+0.69%)
Jul 11, 2003 21.65 21.65 21.65 21.65 0 +0.00(+0.00%)
Jul 10, 2003 21.65 21.65 21.65 21.65 1,000 -0.15(-0.69%)
Jul 09, 2003 21.80 21.80 21.80 21.80 1,700 +0.02(+0.09%)
Jul 08, 2003 21.72 21.78 21.72 21.78 3,500 +0.03(+0.14%)
Jul 07, 2003 21.75 21.75 21.75 21.75 0 +0.00(+0.00%)
Jul 03, 2003 21.75 21.75 21.75 21.75 0 +0.00(+0.00%)
Jul 02, 2003 21.55 21.75 21.52 21.75 3,600 +0.05(+0.23%)
Jul 01, 2003 21.62 21.70 21.62 21.70 1,200 +0.10(+0.46%)
Jun 30, 2003 21.71 21.71 21.60 21.60 800 -0.11(-0.51%)
Jun 27, 2003 21.78 21.78 21.71 21.71 2,200 +0.01(+0.05%)
Jun 26, 2003 21.70 21.70 21.70 21.70 4,000 -0.10(-0.46%)
Jun 25, 2003 21.56 21.80 21.55 21.80 5,300 +0.20(+0.93%)
Jun 24, 2003 21.70 21.70 21.50 21.60 7,500 -0.15(-0.69%)
Jun 23, 2003 21.84 21.84 21.70 21.75 1,900 -0.15(-0.68%)
Jun 20, 2003 21.80 21.90 21.80 21.90 1,300 +0.13(+0.60%)
Jun 19, 2003 21.77 21.77 21.77 21.77 1,000 +0.04(+0.18%)
Jun 18, 2003 21.73 21.73 21.73 21.73 300 -0.02(-0.09%)
Jun 17, 2003 21.75 21.75 21.75 21.75 0 +0.00(+0.00%)
Jun 16, 2003 21.75 21.75 21.75 21.75 7,900 +0.05(+0.23%)
Jun 13, 2003 21.70 21.70 21.70 21.70 100 -0.10(-0.46%)
Jun 12, 2003 21.80 21.80 21.80 21.80 0 +0.00(+0.00%)
Jun 11, 2003 21.61 21.80 21.61 21.80 18,100 +0.15(+0.69%)
Jun 10, 2003 21.70 21.70 21.65 21.65 9,100 +0.05(+0.23%)
Jun 09, 2003 21.60 21.60 21.60 21.60 17,800 -0.15(-0.69%)
Jun 06, 2003 21.40 21.80 21.40 21.75 33,400 +0.25(+1.16%)
Jun 05, 2003 21.51 21.51 21.50 21.50 4,700 -0.12(-0.56%)
Jun 04, 2003 21.68 21.68 21.55 21.62 7,300 +0.11(+0.51%)
Jun 03, 2003 21.60 21.60 21.51 21.51 3,000 -0.30(-1.38%)
Jun 02, 2003 21.80 21.99 21.53 21.81 67,500 +0.06(+0.28%)
May 30, 2003 21.70 21.75 21.70 21.75 4,000 +0.15(+0.69%)
May 29, 2003 21.60 21.60 21.60 21.60 12,000 +0.00(+0.00%)
May 28, 2003 21.45 21.60 21.35 21.60 13,600 +0.00(+0.00%)
May 27, 2003 21.30 21.60 21.30 21.60 25,000 +0.35(+1.65%)
May 23, 2003 21.20 21.25 21.20 21.25 4,000 +0.05(+0.24%)
May 22, 2003 21.02 21.20 21.02 21.20 16,000 +0.19(+0.90%)
May 21, 2003 21.06 21.06 21.01 21.01 1,600 -0.04(-0.19%)
May 20, 2003 21.05 21.05 21.05 21.05 1,000 -0.15(-0.71%)
May 19, 2003 21.25 21.26 21.20 21.20 400 -0.11(-0.52%)
May 16, 2003 21.31 21.31 21.31 21.31 1,500 -0.09(-0.42%)
May 15, 2003 21.40 21.40 21.40 21.40 1,000 -0.05(-0.23%)
May 14, 2003 21.31 21.45 21.30 21.45 10,400 +0.15(+0.70%)
May 13, 2003 21.33 21.33 21.30 21.30 6,700 -0.03(-0.14%)
May 12, 2003 21.15 21.33 21.15 21.33 3,600 +0.18(+0.85%)
May 09, 2003 21.15 21.15 21.15 21.15 0 +0.00(+0.00%)
May 08, 2003 21.15 21.15 21.15 21.15 0 +0.00(+0.00%)
May 07, 2003 21.15 21.15 21.15 21.15 900 +0.00(+0.00%)
May 06, 2003 21.05 21.15 21.05 21.15 7,000 +0.05(+0.24%)
May 05, 2003 21.20 21.20 21.10 21.10 5,700 +0.00(+0.00%)
May 02, 2003 21.10 21.10 21.10 21.10 2,000 +0.09(+0.43%)
May 01, 2003 21.00 21.01 21.00 21.01 500 -0.09(-0.43%)
Apr 30, 2003 21.10 21.10 21.10 21.10 15,100 +0.00(+0.00%)
Apr 29, 2003 21.10 21.25 21.05 21.10 43,900 -0.15(-0.71%)
Apr 28, 2003 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
Apr 25, 2003 21.25 21.25 21.25 21.25 4,100 -0.05(-0.23%)
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.