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, 2014 23.42 23.44 23.33 23.44 4,780 -0.05(-0.21%)
Jan 30, 2014 23.90 23.90 23.49 23.49 6,376 -0.21(-0.89%)
Jan 29, 2014 23.51 23.73 23.50 23.70 10,316 +0.21(+0.89%)
Jan 28, 2014 23.24 23.51 23.24 23.49 14,446 +0.11(+0.47%)
Jan 27, 2014 23.53 23.53 23.34 23.38 8,985 -0.18(-0.76%)
Jan 24, 2014 23.51 23.56 23.48 23.56 5,864 +0.15(+0.64%)
Jan 23, 2014 23.39 23.56 23.36 23.41 9,230 +0.03(+0.13%)
Jan 22, 2014 23.35 23.41 23.30 23.38 3,047 +0.16(+0.69%)
Jan 21, 2014 23.14 23.27 23.14 23.22 8,076 -0.06(-0.26%)
Jan 17, 2014 23.27 23.28 23.28 23.28 15,000 +0.09(+0.38%)
Jan 16, 2014 23.06 23.29 23.06 23.19 4,891 +0.04(+0.18%)
Jan 15, 2014 23.14 23.31 23.00 23.15 147,015 +0.01(+0.04%)
Jan 14, 2014 23.18 23.23 23.13 23.14 8,579 +0.01(+0.05%)
Jan 13, 2014 23.15 23.18 22.96 23.13 9,911 -0.71(-2.97%)
Jan 10, 2014 22.32 23.86 22.32 23.84 1,870 +1.08(+4.73%)
Jan 09, 2014 22.82 22.82 22.74 22.76 2,083 -0.26(-1.11%)
Jan 08, 2014 23.11 23.11 23.02 23.02 492 -0.12(-0.50%)
Jan 07, 2014 23.25 23.32 23.13 23.13 4,288 -0.09(-0.40%)
Jan 06, 2014 23.35 23.35 23.17 23.22 1,535 -0.02(-0.07%)
Jan 03, 2014 23.24 23.24 23.16 23.24 5,142 -0.02(-0.09%)
Jan 02, 2014 23.34 23.34 23.26 23.26 3,290 -0.05(-0.21%)
Dec 31, 2013 23.31 23.31 23.31 23.31 1,100 -0.28(-1.19%)
Dec 30, 2013 23.57 23.72 23.57 23.59 15,105 -0.18(-0.76%)
Dec 27, 2013 23.80 23.84 23.65 23.77 65,379 +0.03(+0.13%)
Dec 26, 2013 23.67 23.77 23.67 23.74 2,899 -0.01(-0.04%)
Dec 24, 2013 23.61 23.75 23.60 23.75 12,941 +0.03(+0.13%)
Dec 23, 2013 23.76 23.95 23.62 23.72 24,595 -0.16(-0.67%)
Dec 20, 2013 23.45 23.95 23.45 23.88 52,229 +0.37(+1.57%)
Dec 19, 2013 23.43 23.51 23.36 23.51 7,718 +0.14(+0.60%)
Dec 18, 2013 23.47 23.47 23.37 23.37 3,155 -0.01(-0.04%)
Dec 17, 2013 23.38 23.46 23.37 23.38 7,079 -0.14(-0.59%)
Dec 16, 2013 23.39 23.53 23.39 23.52 26,178 +0.04(+0.17%)
Dec 13, 2013 23.46 23.50 23.39 23.48 6,453 +0.03(+0.13%)
Dec 12, 2013 23.55 23.55 22.96 23.45 5,288 -0.21(-0.89%)
Dec 11, 2013 23.50 23.66 23.50 23.66 14,335 +0.10(+0.42%)
Dec 10, 2013 23.57 23.57 23.56 23.56 600 +0.19(+0.81%)
Dec 09, 2013 23.37 23.37 23.37 23.37 150 +0.12(+0.52%)
Dec 06, 2013 23.16 23.32 23.16 23.25 13,202 +0.02(+0.09%)
Dec 05, 2013 23.20 23.23 23.16 23.23 5,564 +0.21(+0.91%)
Dec 03, 2013 23.15 23.02 23.02 23.02 1,300 -0.04(-0.17%)
Dec 02, 2013 22.92 23.07 22.92 23.06 16,150 -0.04(-0.18%)
Nov 29, 2013 23.10 23.10 23.10 23.10 270 +0.19(+0.83%)
Nov 27, 2013 23.00 23.02 22.91 22.91 17,750 -0.12(-0.52%)
Nov 26, 2013 22.91 23.03 22.91 23.03 5,216 +0.05(+0.22%)
Nov 25, 2013 23.00 23.00 22.90 22.98 3,400 +0.02(+0.09%)
Nov 22, 2013 23.04 23.04 22.87 22.96 5,401 +0.02(+0.09%)
Nov 21, 2013 22.93 22.94 22.79 22.94 11,718 +0.11(+0.48%)
Nov 20, 2013 22.66 22.84 22.66 22.83 28,657 +0.13(+0.57%)
Nov 19, 2013 22.90 22.90 22.69 22.70 7,305 -0.08(-0.35%)
Nov 18, 2013 22.86 22.86 22.66 22.78 3,002 -0.17(-0.74%)
Nov 14, 2013 22.86 22.95 22.95 22.95 1,000 -0.01(-0.04%)
Nov 12, 2013 23.00 23.05 22.86 22.96 25,482 -0.02(-0.09%)
Nov 11, 2013 22.92 22.99 22.92 22.98 2,400 +0.05(+0.22%)
Nov 08, 2013 22.78 22.94 22.78 22.93 2,946 +0.08(+0.35%)
Nov 07, 2013 22.97 22.97 22.84 22.85 1,300 -0.03(-0.15%)
Nov 06, 2013 22.96 22.96 22.88 22.88 3,728 -0.05(-0.20%)
Nov 04, 2013 23.00 22.93 22.93 22.93 700 -0.20(-0.86%)
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.