iPath Bloomberg Energy Total Return Sub-Index ETN Historical Stock Prices

(ETF)
JJE 
$6.2725
*  
0.2275
3.5%
Get JJE Alerts
*Delayed - data as of Dec. 7, 2016  -  Find a broker to begin trading JJE now


Community Rating:
View:    JJE After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 6.37 6.38 6.2725 6.2725 4,713
12/06/2016 6.5 6.5 6.5 6.5 00
12/05/2016 6.505 6.51 6.5 6.5 907
12/02/2016 6.356 6.3588 6.33 6.3588 2,611
12/01/2016 6.23 6.424 6.23 6.424 1,703
11/30/2016 5.95 5.95 5.95 5.95 1,002
11/29/2016 5.7006 5.7006 5.7006 5.7006 00
11/28/2016 5.7006 5.7006 5.7006 5.7006 00
11/25/2016 5.7006 5.7006 5.7006 5.7006 00
11/23/2016 5.7006 5.7006 5.7006 5.7006 00
11/22/2016 5.7286 5.7299 5.7 5.7006 3,344
11/21/2016 5.6838 5.7252 5.66 5.7252 619
11/18/2016 5.38 5.39 5.38 5.39 651
11/17/2016 5.24 5.24 5.24 5.24 100
11/16/2016 5.33 5.35 5.32 5.321 12,087
11/15/2016 5.281 5.33 5.281 5.32 1,997
11/14/2016 5.13 5.13 5.13 5.13 100
11/11/2016 5.32 5.32 5.32 5.32 00
11/10/2016 5.32 5.32 5.32 5.32 00
11/09/2016 5.2701 5.32 5.2701 5.32 1,135
11/08/2016 5.29 5.29 5.29 5.29 00
11/07/2016 5.39 5.39 5.29 5.29 926
11/04/2016 5.35 5.35 5.35 5.35 00
11/03/2016 5.37 5.37 5.35 5.35 645
11/02/2016 5.5 5.51 5.4257 5.48 1,348
11/01/2016 5.71 5.71 5.64 5.64 407
10/31/2016 5.91 5.91 5.69 5.69 1,500
10/28/2016 6.04 6.04 5.95 5.96 1,930
10/27/2016 5.95 5.95 5.95 5.95 00
10/26/2016 5.99 6.01 5.95 5.95 9,949
10/25/2016 6.284 6.284 6.284 6.284 00
10/24/2016 6.261 6.284 6.26 6.284 6,056
10/21/2016 6.41 6.41 6.41 6.41 00
10/20/2016 6.41 6.41 6.41 6.41 00
10/19/2016 6.41 6.41 6.41 6.41 100
10/18/2016 6.4 6.4 6.37 6.37 224
10/17/2016 6.42 6.42 6.3 6.37 4,940
10/14/2016 6.35 6.37 6.35 6.37 320
10/13/2016 6.29 6.3811 6.25 6.36 8,004
10/12/2016 6.41 6.41 6.29 6.29 1,504
10/11/2016 6.35 6.3748 6.34 6.35 9,040
10/10/2016 6.47 6.47 6.4579 6.466 633
10/07/2016 6.23 6.23 6.23 6.23 00
10/06/2016 6.27 6.28 5.95 6.23 13,400
10/05/2016 6.115 6.17 6.09 6.17 26,632
10/04/2016 6.02 6.04 6.02 6.04 5,799
10/03/2016 5.88 5.9 5.88 5.9 394
09/30/2016 5.925 5.925 5.925 5.925 676
09/29/2016 5.9 5.93 5.87 5.92 4,100
09/28/2016 5.66 5.66 5.57 5.57 333
09/27/2016 5.605 5.605 5.58 5.595 2,822
09/26/2016 5.78 5.78 5.72 5.72 12,138
09/23/2016 5.58 5.6 5.58 5.6 204
09/22/2016 5.78 5.78 5.77 5.77 200
09/21/2016 5.71 5.71 5.71 5.71 100
09/20/2016 5.58 5.61 5.57 5.57 17,232
09/19/2016 5.57 5.5954 5.52 5.52 833,924
09/16/2016 5.555 5.555 5.555 5.555 1,261
09/15/2016 5.56 5.56 5.56 5.56 900
09/14/2016 5.5001 5.53 5.5001 5.53 3,029
09/13/2016 5.68 5.71 5.6407 5.65 14,524
09/12/2016 5.78 5.78 5.77 5.77 3,832
09/09/2016 5.5801 5.5801 5.5801 5.5801 00
09/08/2016 5.5801 5.5801 5.5801 5.5801 00
09/07/2016 5.5812 5.5997 5.5801 5.5801 4,857
09/06/2016 5.5166 5.519 5.5166 5.519 4,039
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?