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

Ipath.B Copper Subindex TR Series B ETN (NY: JJCB )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 15, 2018 42.54 42.54 0 +0.00(+0.00%)
Nov 14, 2018 41.82 42.02 41.82 42.02 732 +0.60(+1.46%)
Nov 13, 2018 41.42 41.42 41.42 41.42 462 -0.04(-0.11%)
Nov 12, 2018 41.48 41.52 41.46 41.46 748 +0.00(+0.00%)
Nov 09, 2018 41.64 41.64 41.40 41.46 2,600 -0.70(-1.65%)
Nov 08, 2018 42.28 42.28 42.16 42.16 1,100 -0.41(-0.97%)
Nov 07, 2018 42.57 42.57 42.57 0 +0.00(+0.00%)
Nov 06, 2018 42.57 42.57 42.57 42.57 8 +0.00(+0.00%)
Nov 05, 2018 42.57 42.57 42.57 42.57 199 -0.69(-1.60%)
Nov 02, 2018 43.36 43.41 43.24 43.26 700 +2.25(+5.49%)
Nov 01, 2018 41.01 41.01 41.01 41.01 42 +0.00(+0.00%)
Oct 31, 2018 41.25 41.25 41.01 41.01 713 -0.19(-0.46%)
Oct 30, 2018 41.39 41.40 41.15 41.20 3,310 -0.59(-1.41%)
Oct 29, 2018 42.61 42.61 41.52 41.79 2,431 -0.61(-1.44%)
Oct 26, 2018 42.40 42.40 42.40 42.40 600 -0.29(-0.68%)
Oct 25, 2018 42.69 42.69 42.69 42.69 90 +0.00(+0.00%)
Oct 24, 2018 42.69 42.69 42.69 0 +0.00(+0.00%)
Oct 23, 2018 42.43 42.69 42.43 42.69 439 -0.31(-0.73%)
Oct 22, 2018 43.15 43.15 43.00 43.00 415 +0.08(+0.20%)
Oct 19, 2018 42.76 42.95 42.76 42.92 1,800 +0.69(+1.64%)
Oct 18, 2018 42.30 42.30 42.23 42.23 1,473 -0.70(-1.64%)
Oct 17, 2018 42.88 42.93 42.88 42.93 800 +0.04(+0.10%)
Oct 16, 2018 42.91 42.91 42.85 42.89 1,396 -0.74(-1.70%)
Oct 15, 2018 43.65 43.65 43.63 43.63 1,159 +0.14(+0.32%)
Oct 12, 2018 43.49 43.49 43.49 43.49 600 +0.77(+1.80%)
Oct 11, 2018 42.67 43.18 42.67 42.72 2,439 +0.09(+0.21%)
Oct 10, 2018 43.14 43.14 42.63 42.63 730 -0.63(-1.46%)
Oct 09, 2018 42.90 43.26 42.90 43.26 907 +0.55(+1.30%)
Oct 08, 2018 42.71 42.71 42.71 42.71 295 +0.10(+0.23%)
Oct 05, 2018 42.97 42.97 42.61 42.61 2,900 -0.38(-0.88%)
Oct 04, 2018 43.66 43.70 42.99 42.99 914 -0.72(-1.65%)
Oct 03, 2018 43.45 43.71 43.45 43.71 1,306 +0.49(+1.13%)
Oct 02, 2018 43.82 43.82 43.16 43.22 2,398 +0.50(+1.17%)
Oct 01, 2018 42.72 42.72 42.72 42.72 358 -0.58(-1.34%)
Sep 28, 2018 43.15 43.30 43.15 43.30 700 +0.40(+0.93%)
Sep 27, 2018 42.90 42.90 42.90 42.90 350 -0.74(-1.70%)
Sep 26, 2018 43.64 43.64 43.64 43.64 356 -0.03(-0.07%)
Sep 25, 2018 43.85 43.85 43.67 43.67 1,125 +0.04(+0.08%)
Sep 24, 2018 44.12 44.12 43.63 43.63 11,458 -0.17(-0.38%)
Sep 21, 2018 43.20 44.15 43.20 43.80 7,300 +1.19(+2.78%)
Sep 20, 2018 42.00 42.61 41.98 42.61 2,529 +0.56(+1.34%)
Sep 19, 2018 42.08 42.25 42.05 42.05 2,710 -0.15(-0.35%)
Sep 18, 2018 42.10 42.21 41.67 42.20 9,445 +1.37(+3.36%)
Sep 17, 2018 40.89 40.89 40.83 40.83 220 +0.17(+0.42%)
Sep 14, 2018 40.99 40.99 40.63 40.66 600 -1.18(-2.82%)
Sep 13, 2018 41.84 41.84 41.84 41.84 196 +1.90(+4.76%)
Sep 12, 2018 39.94 39.94 39.94 39.94 60 +0.00(+0.00%)
Sep 11, 2018 40.06 40.06 39.94 39.94 493 -0.56(-1.38%)
Sep 10, 2018 40.50 40.50 40.50 40.50 1,000 +0.25(+0.62%)
Sep 07, 2018 40.25 40.25 40.25 40.25 100 +0.00(+0.00%)
Sep 06, 2018 40.25 40.25 40.25 0 +0.00(+0.00%)
Sep 05, 2018 40.25 40.25 40.25 40.25 3,046 +0.27(+0.68%)
Sep 04, 2018 40.44 40.49 39.94 39.98 3,106 -1.14(-2.77%)
Aug 31, 2018 41.12 41.12 41.12 0 -0.60(-1.44%)
Aug 30, 2018 41.56 41.72 41.56 41.72 900 -0.38(-0.90%)
Aug 29, 2018 42.22 42.22 42.10 42.10 923 +0.28(+0.66%)
Aug 28, 2018 41.82 41.82 41.82 41.82 126 +0.00(+0.00%)
Aug 27, 2018 41.82 41.82 41.82 41.82 103 -0.00(-0.00%)
Aug 24, 2018 41.83 41.83 41.83 41.83 200 +0.62(+1.52%)
Aug 23, 2018 41.09 41.30 41.09 41.20 3,300 -0.22(-0.53%)
Aug 22, 2018 41.60 41.60 41.38 41.42 2,669 -0.22(-0.53%)
Aug 21, 2018 41.84 41.84 41.64 41.64 2,162 +0.28(+0.69%)
Aug 20, 2018 41.21 41.36 41.12 41.36 8,864 +0.61(+1.49%)
Aug 17, 2018 40.75 40.75 40.75 40.75 500 -0.02(-0.05%)
Aug 16, 2018 40.77 40.77 40.77 40.77 444 +0.66(+1.65%)
Aug 15, 2018 40.12 40.12 39.80 40.11 2,764 -1.66(-3.98%)
Aug 14, 2018 41.77 41.77 41.77 41.77 198 -0.65(-1.54%)
Aug 13, 2018 42.57 42.57 42.43 42.43 1,266 -0.17(-0.41%)
Aug 10, 2018 42.61 42.85 42.60 42.60 600 -0.27(-0.64%)
Aug 09, 2018 43.00 43.00 42.87 42.87 435 +0.22(+0.53%)
Aug 08, 2018 42.66 42.66 42.65 42.65 1,000 +0.29(+0.68%)
Aug 07, 2018 42.36 42.36 42.36 42.36 3 +0.00(+0.00%)
Aug 06, 2018 42.36 42.36 42.36 42.36 399 -0.35(-0.81%)
Aug 03, 2018 42.81 42.81 42.71 42.71 1,900 +0.21(+0.49%)
Aug 02, 2018 42.50 42.50 42.50 42.50 90 +0.00(+0.00%)
Aug 01, 2018 42.77 42.77 42.50 42.50 864 -1.45(-3.30%)
Jul 31, 2018 43.55 44.02 43.55 43.95 2,924 +0.61(+1.41%)
Jul 30, 2018 43.46 43.46 43.34 43.34 893 -0.04(-0.10%)
Jul 27, 2018 43.72 43.85 43.37 43.38 2,200 -0.12(-0.28%)
Jul 26, 2018 43.68 43.69 43.50 43.50 31,825 -0.39(-0.89%)
Jul 25, 2018 43.89 43.89 43.89 43.89 654 +0.44(+1.01%)
Jul 24, 2018 43.71 43.91 43.43 43.45 28,230 +0.88(+2.07%)
Jul 23, 2018 42.57 42.57 42.57 42.57 455 -0.16(-0.37%)
Jul 20, 2018 42.56 42.77 42.56 42.73 25,104 +0.80(+1.91%)
Jul 19, 2018 41.80 41.93 41.78 41.93 1,702 -0.87(-2.03%)
Jul 18, 2018 42.36 42.80 42.36 42.80 1,727 +0.08(+0.19%)
Jul 17, 2018 42.72 42.73 42.72 42.72 1,467 -0.20(-0.47%)
Jul 16, 2018 42.77 42.92 42.77 42.92 979 -0.09(-0.21%)
Jul 12, 2018 43.01 43.01 43.01 0 +0.42(+0.99%)
Jul 11, 2018 42.59 42.61 42.25 42.59 84,817 -1.31(-2.98%)
Jul 10, 2018 43.87 43.96 43.75 43.90 4,472 -0.25(-0.57%)
Jul 09, 2018 44.30 44.30 44.15 44.15 1,338 +0.75(+1.72%)
Jul 06, 2018 43.41 43.46 43.40 43.40 585 -0.42(-0.95%)
Jul 05, 2018 44.14 44.14 43.75 43.82 1,837 -1.64(-3.61%)
Jul 03, 2018 45.46 45.46 45.46 0 -0.11(-0.24%)
Jul 02, 2018 45.53 45.53 45.53 45.57 716 -0.36(-0.78%)
Jun 29, 2018 45.96 45.96 45.93 45.93 844 -0.01(-0.02%)
Jun 28, 2018 45.93 45.94 45.93 45.94 482 -0.47(-1.01%)
Jun 27, 2018 46.50 46.60 46.41 46.41 2,765 -0.25(-0.54%)
Jun 26, 2018 46.62 46.66 46.62 46.66 570 +0.08(+0.17%)
Jun 25, 2018 47.07 47.07 46.58 46.58 1,664 -0.65(-1.37%)
Jun 21, 2018 47.23 47.23 47.23 29 -0.28(-0.59%)
Jun 19, 2018 47.51 47.51 47.51 75 -1.08(-2.22%)
Jun 18, 2018 48.31 48.59 48.31 48.59 1,246 -0.38(-0.78%)
Jun 15, 2018 50.18 48.95 48.97 2,067 -1.21(-2.41%)
Jun 14, 2018 50.18 50.18 50.18 50.18 484 -0.61(-1.20%)
Jun 13, 2018 50.82 50.82 50.56 50.79 1,554 +0.23(+0.45%)
Jun 12, 2018 50.56 50.69 50.53 50.56 11,710 -0.06(-0.11%)
Jun 11, 2018 51.03 51.03 50.62 50.62 1,518 -0.65(-1.27%)
Jun 08, 2018 51.26 51.36 51.20 51.27 5,261 +0.32(+0.63%)
Jun 07, 2018 51.52 51.54 50.94 50.95 15,340 +0.22(+0.43%)
Jun 06, 2018 50.68 50.86 50.62 50.73 1,665 +0.76(+1.52%)
Jun 05, 2018 49.28 49.97 49.28 49.97 3,391 +1.16(+2.38%)
Jun 04, 2018 48.88 48.88 48.81 48.81 6,793 +1.13(+2.37%)
May 31, 2018 47.68 47.68 47.68 30 +0.20(+0.42%)
May 29, 2018 47.48 47.48 47.48 0 -0.35(-0.73%)
May 25, 2018 47.83 47.83 47.83 0 -0.39(-0.81%)
May 24, 2018 48.04 48.22 47.79 48.22 1,296 +0.52(+1.09%)
May 23, 2018 47.80 47.80 47.70 47.70 326 -0.48(-1.00%)
May 21, 2018 48.18 48.18 48.18 27 +0.17(+0.35%)
May 17, 2018 48.01 48.01 48.01 0 +0.53(+1.12%)
May 15, 2018 47.48 47.48 47.48 50 -0.75(-1.56%)
May 14, 2018 48.25 48.25 48.23 48.23 1,204 -0.14(-0.29%)
May 11, 2018 48.52 48.52 48.37 48.37 4,927 -0.07(-0.14%)
May 10, 2018 48.32 48.45 48.32 48.44 2,780 +0.86(+1.81%)
May 09, 2018 47.54 47.66 47.54 47.58 1,888 -0.29(-0.61%)
May 07, 2018 47.87 47.87 47.87 50 -0.22(-0.45%)
May 03, 2018 48.09 48.09 48.09 0 +0.36(+0.74%)
May 02, 2018 47.73 47.73 47.73 47.73 152 +0.39(+0.82%)
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.