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

DJ-UBS Commodity Idx TR ETN UBS E-Tracs (NY: DJCI )

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 (%)
Jan 31, 2011 30.88 31.04 30.58 31.03 5,380 +0.49(+1.60%)
Jan 28, 2011 30.44 30.58 30.44 30.54 1,156 +0.30(+0.99%)
Jan 27, 2011 30.95 31.12 30.20 30.24 4,330 -0.18(-0.59%)
Jan 26, 2011 29.85 30.42 29.85 30.42 7,486 +0.48(+1.60%)
Jan 25, 2011 30.95 30.95 29.85 29.94 5,699 -0.52(-1.71%)
Jan 24, 2011 31.06 31.06 30.40 30.46 10,635 -0.09(-0.31%)
Jan 21, 2011 30.49 30.63 30.49 30.55 1,250 +0.14(+0.47%)
Jan 20, 2011 30.25 30.41 30.07 30.41 5,420 -0.10(-0.33%)
Jan 19, 2011 30.72 30.74 30.51 30.51 4,545 -0.19(-0.62%)
Jan 18, 2011 30.72 30.77 30.55 30.70 6,571 +0.07(+0.23%)
Jan 14, 2011 30.48 30.63 30.43 30.63 7,603 +0.11(+0.36%)
Jan 13, 2011 30.70 30.80 30.52 30.52 15,077 -0.29(-0.93%)
Jan 12, 2011 30.83 30.83 30.64 30.80 8,268 +0.43(+1.40%)
Jan 11, 2011 30.30 30.39 30.20 30.38 2,828 +0.32(+1.06%)
Jan 10, 2011 30.02 30.06 29.92 30.06 3,042 +0.24(+0.80%)
Jan 07, 2011 30.25 30.25 29.82 29.82 1,000 -0.20(-0.67%)
Jan 06, 2011 30.73 30.73 30.02 30.02 5,119 -0.40(-1.31%)
Jan 05, 2011 29.95 30.42 28.80 30.42 8,668 +0.22(+0.72%)
Jan 04, 2011 31.00 31.00 30.14 30.20 4,928 -0.58(-1.88%)
Jan 03, 2011 31.62 31.62 30.75 30.78 4,040 +0.18(+0.58%)
Dec 31, 2010 30.59 30.77 30.38 30.60 15,400 +0.39(+1.30%)
Dec 30, 2010 30.38 30.38 30.07 30.21 3,798 -0.21(-0.69%)
Dec 29, 2010 30.54 30.54 30.42 30.42 200 +0.02(+0.05%)
Dec 28, 2010 30.55 30.55 30.27 30.40 6,885 -0.05(-0.15%)
Dec 27, 2010 30.45 30.85 30.07 30.45 2,950 +0.37(+1.23%)
Dec 23, 2010 30.00 30.08 29.90 30.08 2,037 +0.10(+0.33%)
Dec 22, 2010 29.83 29.98 29.83 29.98 1,911 +0.09(+0.30%)
Dec 21, 2010 29.98 29.98 29.70 29.89 5,547 +0.06(+0.20%)
Dec 20, 2010 29.47 29.83 29.47 29.83 3,780 +0.60(+2.05%)
Dec 17, 2010 29.23 29.23 29.23 29.23 1,000 +0.16(+0.55%)
Dec 16, 2010 29.18 29.18 29.02 29.07 3,900 -0.16(-0.55%)
Dec 15, 2010 29.60 30.00 29.20 29.23 90,700 -0.31(-1.05%)
Dec 14, 2010 29.59 29.59 29.40 29.54 24,327 +0.09(+0.31%)
Dec 13, 2010 29.44 29.60 29.41 29.45 9,400 +0.41(+1.41%)
Dec 10, 2010 29.12 29.30 28.93 29.04 48,821 -0.04(-0.14%)
Dec 09, 2010 29.25 29.25 29.08 29.08 17,449 -0.14(-0.48%)
Dec 08, 2010 29.28 29.34 29.03 29.22 4,200 -0.08(-0.27%)
Dec 07, 2010 29.67 29.70 29.30 29.30 1,910 +0.01(+0.03%)
Dec 06, 2010 29.29 29.29 29.29 29.29 100 +0.19(+0.65%)
Dec 03, 2010 28.98 29.26 28.88 29.10 5,268 +0.44(+1.53%)
Dec 02, 2010 28.67 28.88 28.60 28.66 5,290 +0.04(+0.14%)
Dec 01, 2010 27.05 28.62 27.05 28.62 855 +0.79(+2.84%)
Nov 30, 2010 28.00 28.00 27.51 27.83 5,890 -0.03(-0.11%)
Nov 29, 2010 27.81 27.96 27.64 27.86 819 +0.06(+0.22%)
Nov 26, 2010 27.74 27.99 27.74 27.80 2,190 -0.13(-0.47%)
Nov 24, 2010 27.50 27.93 27.93 27.93 791 +0.31(+1.12%)
Nov 22, 2010 27.62 27.62 27.62 27.62 0 -0.07(-0.25%)
Nov 19, 2010 27.60 27.69 27.01 27.69 1,730 -0.17(-0.61%)
Nov 18, 2010 27.67 27.86 27.50 27.86 2,028 +0.76(+2.80%)
Nov 17, 2010 27.21 27.37 26.93 27.10 23,399 +0.35(+1.31%)
Nov 16, 2010 27.46 28.29 26.75 26.75 8,024 -1.05(-3.79%)
Nov 15, 2010 28.25 29.22 27.24 27.80 19,333 -0.33(-1.19%)
Nov 12, 2010 28.72 29.79 27.52 28.14 19,847 -1.02(-3.50%)
Nov 11, 2010 29.54 29.54 29.13 29.16 23,818 -0.18(-0.61%)
Nov 10, 2010 30.15 30.15 29.15 29.34 15,694 +0.04(+0.14%)
Nov 09, 2010 29.74 30.05 29.30 29.30 20,365 +0.05(+0.17%)
Nov 08, 2010 29.07 29.25 28.83 29.25 6,240 +0.18(+0.62%)
Nov 05, 2010 29.01 29.08 28.78 29.07 6,321 +0.14(+0.49%)
Nov 04, 2010 28.64 28.93 28.64 28.93 10,933 +0.71(+2.53%)
Nov 03, 2010 28.05 28.21 27.99 28.21 1,950 +0.02(+0.09%)
Nov 02, 2010 28.07 28.21 28.03 28.19 6,621 +0.21(+0.77%)
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.