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, 2013 26.62 26.63 26.62 26.63 1,430 -0.03(-0.11%)
Jan 30, 2013 26.03 26.67 26.03 26.66 3,300 +0.27(+1.02%)
Jan 29, 2013 26.44 26.44 26.35 26.39 1,890 +0.07(+0.27%)
Jan 28, 2013 26.25 26.32 26.25 26.32 5,624 -0.01(-0.04%)
Jan 25, 2013 26.37 26.37 26.33 26.33 1,387 -0.09(-0.35%)
Jan 24, 2013 26.44 26.47 26.39 26.42 2,799 -0.12(-0.44%)
Jan 23, 2013 26.56 26.57 26.54 26.54 3,221 -0.04(-0.15%)
Jan 22, 2013 26.61 26.64 26.53 26.58 4,524 +0.08(+0.31%)
Jan 18, 2013 26.42 26.50 26.41 26.50 2,396 +0.11(+0.40%)
Jan 17, 2013 26.36 26.39 26.32 26.39 1,487 +0.15(+0.58%)
Jan 16, 2013 26.20 26.24 26.13 26.24 2,520 +0.01(+0.05%)
Jan 15, 2013 26.16 26.27 26.16 26.23 2,911 +0.08(+0.30%)
Jan 14, 2013 26.10 26.15 26.08 26.15 1,468 +0.21(+0.81%)
Jan 11, 2013 25.80 25.97 25.75 25.94 9,767 +0.00(+0.00%)
Jan 10, 2013 25.97 25.97 25.94 25.94 2,616 +0.23(+0.89%)
Jan 09, 2013 25.80 25.80 25.71 25.71 1,995 -0.12(-0.46%)
Jan 08, 2013 25.81 25.87 25.81 25.83 1,193 -0.01(-0.04%)
Jan 07, 2013 25.91 25.91 25.80 25.84 2,198 +0.06(+0.25%)
Jan 04, 2013 25.81 25.81 25.78 25.78 535 -0.14(-0.55%)
Jan 03, 2013 26.03 26.03 25.85 25.92 10,789 -0.23(-0.88%)
Jan 02, 2013 26.20 26.20 26.10 26.15 11,340 +0.12(+0.46%)
Dec 31, 2012 25.91 26.05 25.89 26.03 746 -0.01(-0.04%)
Dec 28, 2012 26.04 26.04 26.04 26.04 217 +0.01(+0.02%)
Dec 27, 2012 26.00 26.27 26.00 26.03 8,970 -0.04(-0.15%)
Dec 26, 2012 26.17 26.17 26.04 26.07 2,500 +0.13(+0.51%)
Dec 24, 2012 25.88 25.97 25.88 25.94 2,291 -0.14(-0.54%)
Dec 21, 2012 25.98 26.08 25.98 26.08 11,920 +0.09(+0.35%)
Dec 20, 2012 25.94 26.00 25.89 25.99 19,349 -0.15(-0.57%)
Dec 19, 2012 26.10 26.18 26.10 26.14 5,812 -0.12(-0.46%)
Dec 18, 2012 26.30 26.31 26.26 26.26 10,020 -0.03(-0.11%)
Dec 17, 2012 26.30 26.32 26.27 26.29 15,751 +0.00(+0.00%)
Dec 14, 2012 26.29 26.36 26.28 26.29 15,606 +0.14(+0.54%)
Dec 13, 2012 26.15 26.15 26.15 26.15 1,862 -0.19(-0.72%)
Dec 11, 2012 26.38 26.34 26.34 26.34 800 -0.11(-0.42%)
Dec 10, 2012 26.44 26.45 26.42 26.45 805 -0.06(-0.23%)
Dec 07, 2012 26.65 26.67 26.51 26.51 3,936 -0.16(-0.60%)
Dec 06, 2012 26.67 26.67 26.67 26.67 1,548 -0.15(-0.56%)
Dec 05, 2012 26.65 26.82 26.65 26.82 707 +0.20(+0.75%)
Dec 04, 2012 26.66 26.67 26.62 26.62 4,660 -0.14(-0.52%)
Nov 30, 2012 26.82 26.85 26.74 26.76 2,172 -0.12(-0.45%)
Nov 29, 2012 26.95 26.95 26.88 26.88 343 +0.06(+0.22%)
Nov 28, 2012 26.80 26.83 26.72 26.82 1,666 -0.19(-0.70%)
Nov 27, 2012 27.46 27.46 26.94 27.01 800 +0.15(+0.56%)
Nov 26, 2012 26.86 26.86 26.86 26.86 870 -0.16(-0.59%)
Nov 23, 2012 27.04 27.04 27.02 27.02 635 +0.23(+0.86%)
Nov 21, 2012 26.79 26.79 26.79 26.79 535 +0.01(+0.03%)
Nov 20, 2012 26.67 26.79 25.90 26.78 22,307 +0.15(+0.57%)
Nov 19, 2012 27.20 27.20 26.63 26.63 300 +0.21(+0.81%)
Nov 16, 2012 26.20 26.42 26.20 26.42 2,274 +0.07(+0.28%)
Nov 15, 2012 26.49 26.49 26.34 26.34 6,480 -0.11(-0.41%)
Nov 14, 2012 26.48 26.57 26.45 26.45 12,914 +0.04(+0.15%)
Nov 13, 2012 26.43 26.43 26.32 26.41 3,447 +0.10(+0.38%)
Nov 12, 2012 26.35 26.35 26.31 26.31 2,000 -0.06(-0.23%)
Nov 09, 2012 26.65 26.65 26.37 26.37 968 -0.11(-0.42%)
Nov 08, 2012 26.65 26.65 26.40 26.48 3,773 +0.06(+0.23%)
Nov 07, 2012 26.42 26.42 26.42 26.42 212 +0.15(+0.57%)
Nov 06, 2012 26.27 26.27 26.27 26.27 36,000 +0.00(+0.00%)
Nov 05, 2012 26.33 26.33 26.11 26.27 8,493 -0.03(-0.11%)
Nov 02, 2012 26.49 26.49 26.30 26.30 600 -0.56(-2.09%)
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.