DJP: Historical Prices for IPATH DJ UBSCITR ETN - Yahoo! Finance

MORE ON DJP

Quotes

Historical Prices

Charts

Basic Tech. Analysis

News & Info

Financial Blogs

Company

Analyst Coverage

Analyst Opinion

Analyst Estimates

Research Reports

Ownership

Insider Transactions

Financials

Income Statement

Historical Prices	Get Historical Prices for:

First | Prev | Next | Last

PRICES

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	40.93	41.63	40.83	41.57	653,900	41.57
24-Nov-09	40.87	40.87	40.41	40.67	441,400	40.67
23-Nov-09	41.58	41.74	40.85	40.96	458,100	40.96
20-Nov-09	40.53	40.96	40.50	40.96	323,800	40.96
19-Nov-09	41.04	41.04	40.51	40.85	331,300	40.85
18-Nov-09	41.69	41.77	41.15	41.34	562,700	41.34
17-Nov-09	41.08	41.42	40.99	41.40	446,300	41.40
16-Nov-09	40.25	41.33	40.25	41.23	580,800	41.23
13-Nov-09	39.75	40.01	39.53	39.94	588,700	39.94
12-Nov-09	40.31	40.31	39.75	39.76	559,400	39.76
11-Nov-09	40.77	40.77	40.33	40.46	452,800	40.46
10-Nov-09	40.50	40.50	39.87	40.22	492,400	40.22
9-Nov-09	40.28	40.55	40.22	40.46	476,800	40.46
6-Nov-09	39.24	40.80	39.00	39.82	397,900	39.82
5-Nov-09	40.80	40.90	40.48	40.60	258,800	40.60
4-Nov-09	41.10	41.31	40.66	40.75	548,600	40.75
3-Nov-09	39.98	40.90	39.90	40.86	446,300	40.86
2-Nov-09	39.99	40.43	39.85	40.29	283,600	40.29
30-Oct-09	40.74	40.74	39.80	39.91	320,100	39.91
29-Oct-09	40.27	40.95	40.24	40.89	648,400	40.89
28-Oct-09	40.44	40.57	39.81	39.86	434,100	39.86
27-Oct-09	41.03	41.11	40.64	40.89	445,400	40.89
26-Oct-09	41.80	42.01	40.79	40.90	337,200	40.90
23-Oct-09	42.15	42.15	41.53	41.62	461,500	41.62
22-Oct-09	42.20	42.20	41.48	41.90	411,100	41.90
21-Oct-09	41.15	42.31	41.04	41.95	652,000	41.95
20-Oct-09	41.55	41.58	40.94	41.19	397,500	41.19
19-Oct-09	40.91	41.50	40.80	41.44	553,600	41.44
16-Oct-09	40.29	40.74	40.29	40.73	425,600	40.73
15-Oct-09	40.10	40.50	39.76	40.42	500,700	40.42
14-Oct-09	40.09	40.15	39.87	40.03	298,300	40.03
13-Oct-09	39.96	39.96	39.42	39.81	345,000	39.81
12-Oct-09	39.80	40.00	39.71	39.89	384,200	39.89
9-Oct-09	39.37	39.53	39.02	39.22	305,800	39.22
8-Oct-09	38.71	39.73	38.68	39.42	402,900	39.42
7-Oct-09	38.80	38.96	38.29	38.56	485,700	38.56
6-Oct-09	38.47	39.03	38.42	38.56	389,700	38.56
5-Oct-09	37.47	38.20	37.40	37.99	335,600	37.99
2-Oct-09	37.50	37.88	37.27	37.47	479,600	37.47
1-Oct-09	38.85	38.85	37.74	37.92	308,900	37.92
30-Sep-09	37.87	38.60	37.45	38.56	454,800	38.56
29-Sep-09	37.38	37.70	37.31	37.53	478,300	37.53
28-Sep-09	37.12	37.64	37.11	37.46	283,900	37.46
25-Sep-09	37.38	37.53	37.09	37.36	427,100	37.36
24-Sep-09	37.89	37.89	37.13	37.33	453,100	37.33
23-Sep-09	38.40	38.40	37.81	38.03	285,300	38.03
22-Sep-09	38.60	38.60	38.25	38.54	319,200	38.54
21-Sep-09	38.05	38.18	37.80	37.88	233,600	37.88
18-Sep-09	39.09	39.09	38.52	38.52	379,800	38.52
17-Sep-09	39.14	39.41	38.92	39.03	525,400	39.03
16-Sep-09	38.79	39.28	38.61	39.28	466,200	39.28
15-Sep-09	37.80	38.48	37.61	38.44	475,200	38.44
14-Sep-09	37.31	37.63	37.21	37.62	281,100	37.62
11-Sep-09	38.40	38.52	37.34	37.48	617,500	37.48
10-Sep-09	37.72	38.18	37.43	38.18	445,700	38.18
9-Sep-09	38.03	38.30	37.83	37.85	442,800	37.85
8-Sep-09	38.13	38.33	37.87	38.03	441,200	38.03
4-Sep-09	37.10	37.31	36.86	37.20	347,000	37.20
3-Sep-09	37.64	37.67	37.18	37.37	422,000	37.37
2-Sep-09	37.09	37.51	36.99	37.38	470,600	37.38
1-Sep-09	37.94	38.37	37.31	37.37	436,900	37.37
31-Aug-09	38.05	38.05	37.59	37.84	444,700	37.84
28-Aug-09	38.95	38.99	38.51	38.81	673,800	38.81
27-Aug-09	38.27	38.54	37.80	38.54	348,000	38.54
26-Aug-09	38.17	38.38	38.08	38.38	329,300	38.38
25-Aug-09	38.97	39.11	38.25	38.34	559,200	38.34
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions

Copyright © 2006 Yahoo! Inc. All rights reserved. Terms of Service.
To learn more about Yahoo!'s use of personal information, please read the Privacy Policy.

Quotes delayed, except where indicated otherwise.
Delay times are 15 mins for NASDAQ, 20 mins for NYSE and Amex. See also delay times for other exchanges.

Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.. Fundamental company data provided by Capital IQ. Quotes and other information supplied by independent providers identified on the Yahoo! Finance partner page. Quotes are updated automatically, but will be turned off after 25 minutes of inactivity. Quotes are delayed at least 15 minutes. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein.