DJ-UBS Coffee TR Sub-Idx ETN Ipath Historical Stock Prices

(ETF)
JO 
$36.57
*  
0.82
2.19%
Get JO Alerts
*Delayed - data as of Oct. 21, 2014 11:20 ET  -  Find a broker to begin trading JO now


Community Rating:
View:    JO Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
11:20  37.39  37.4999  36.1933  36.57 75,945
10/20/2014 37.59 38.41 37.31 37.39 214,178
10/17/2014 40.2 40.57 39.61 39.71 132,886
10/16/2014 41.64 41.85 41.15 41.19 142,605
10/15/2014 42.32 42.67 40.79 41.148 192,136
10/14/2014 41.96 42.408 41.5 42.37 84,933
10/13/2014 41.86 42.16 41.301 41.53 148,050
10/10/2014 42.49 42.52 41.5001 42.09 88,665
10/09/2014 41.75 42.36 41.34 42.35 120,985
10/08/2014 41.47 42.02 40.55 40.69 145,625
10/07/2014 42.06 42.54 40.71 40.87 164,077
10/06/2014 41.72 42.2499 41.028 42.21 232,336
10/03/2014 39.65 39.96 38.8668 39.01 114,250
10/02/2014 39.79 40.06 39.25 39.37 306,951
10/01/2014 37.9 38.19 37.66 37.77 269,099
09/30/2014 36.41 37.28 36.35 36.74 114,254
09/29/2014 35.34 36.25 35.34 36.21 117,963
09/26/2014 34.48 35.4599 34.24 34.87 37,137
09/25/2014 34.18 34.3568 33.8 34.03 52,969
09/24/2014 34.39 35.78 34.39 35.4 81,502
09/23/2014 34.56 34.61 33.79 33.95 29,419
09/22/2014 33.65 33.8099 33.1501 33.79 35,550
09/19/2014 33.62 33.65 33.133 33.45 102,649
09/18/2014 34.32 34.731 33.881 33.9 75,430
09/17/2014 34.61 35.129 34.4801 34.91 34,565
09/16/2014 34.02 35.394 34.01 34.71 47,166
09/15/2014 34.19 34.46 34.071 34.17 28,915
09/12/2014 34.45 34.89 34.01 34.64 41,339
09/11/2014 34.33 35.04 34.31 34.97 81,673
09/10/2014 35.67 35.96 33.93 34.16 171,482
09/09/2014 36.4 37.0308 36.255 36.3299 58,164
09/08/2014 36.7 37.3048 36.48 36.78 79,876
09/05/2014 38.17 38.25 37.31 37.3432 36,515
09/04/2014 37.25 38.81 37.131 38.2 84,586
09/03/2014 38.89 38.89 38.06 38.12 91,408
09/02/2014 39.35 39.75 38.76 39.45 179,493
08/29/2014 37.99 38.189 37.3601 37.98 60,294
08/28/2014 37.93 38.0401 37.17 37.77 32,291
08/27/2014 38.33 38.35 37.25 37.56 73,751
08/26/2014 36.97 37.47 36.446 37.19 118,136
08/25/2014 35.06 35.774 34.97 35.33 24,482
08/22/2014 35.88 35.9799 35.25 35.4 43,268
08/21/2014 36.03 36.2 35.45 35.53 44,221
08/20/2014 35.22 35.704 34.46 35.52 65,979
08/19/2014 36.53 36.5525 35.06 35.19 85,852
08/18/2014 36.42 36.8035 36.1952 36.47 61,025
08/15/2014 35.94 36.55 35.781 36.36 66,587
08/14/2014 36.15 36.2099 34.9101 35.53 58,506
08/13/2014 36.07 36.38 35.69 35.8156 45,295
08/12/2014 36.08 36.22 35.316 35.66 59,117
08/11/2014 35.51 36.655 35.4299 36.61 114,266
08/08/2014 35.5 35.57 34.62 34.9 62,678
08/07/2014 36.32 36.32 35.46 35.65 69,944
08/06/2014 36.78 37.22 36.21 37.06 72,562
08/05/2014 36.91 37.784 36.31 36.37 72,558
08/04/2014 37.34 37.46 35.36 36.66 150,689
08/01/2014 39.47 40.25 36.91 37.11 252,295
07/31/2014 37.47 38 36.77 37.86 196,824
07/30/2014 35.19 35.34 34.79 35.27 41,432
07/29/2014 34.49 35 34.36 34.783 73,966
07/28/2014 35.02 35.36 34.3435 34.98 100,740
07/25/2014 34.57 34.969 34.37 34.61 67,686
07/24/2014 34.41 34.7999 34.27 34.46 95,678
07/23/2014 32.09 34.39 32.06 33.85 131,679
07/22/2014 33.2 33.2901 31.96 32.32 86,844
07/21/2014 32.71 33.43 32.61 33.03 91,328
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?