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, 2019 15.04 15.08 14.95 14.95 3,439 -0.01(-0.08%)
Jan 30, 2019 14.93 14.99 14.93 14.96 4,563 +0.11(+0.71%)
Jan 29, 2019 14.86 14.86 14.86 14.86 31 +0.09(+0.63%)
Jan 28, 2019 14.73 14.78 14.73 14.76 394 -0.18(-1.21%)
Jan 25, 2019 14.93 14.95 14.92 14.95 4,700 +0.13(+0.91%)
Jan 24, 2019 14.82 14.83 14.80 14.81 2,450 +0.04(+0.24%)
Jan 23, 2019 14.81 14.81 14.78 14.78 11,066 -0.04(-0.24%)
Jan 22, 2019 14.80 14.81 14.77 14.81 2,200 -0.17(-1.16%)
Jan 18, 2019 14.96 15.00 14.94 14.98 4,100 +0.12(+0.77%)
Jan 17, 2019 14.88 14.88 14.84 14.87 1,472 +0.07(+0.50%)
Jan 16, 2019 14.84 14.84 14.80 14.80 491 +0.02(+0.14%)
Jan 15, 2019 14.79 14.79 14.74 14.78 2,730 +0.04(+0.31%)
Jan 14, 2019 14.73 14.73 14.73 14.73 82 +0.03(+0.17%)
Jan 11, 2019 14.68 14.71 14.62 14.71 2,400 +0.05(+0.38%)
Jan 10, 2019 14.69 14.69 14.65 14.65 4,604 -0.08(-0.54%)
Jan 09, 2019 14.65 14.73 14.65 14.73 645 +0.19(+1.30%)
Jan 08, 2019 14.55 14.55 14.54 14.54 700 +0.08(+0.56%)
Jan 07, 2019 14.51 14.51 14.46 14.46 1,152 +0.05(+0.38%)
Jan 04, 2019 14.39 14.44 14.36 14.40 4,800 +0.16(+1.12%)
Jan 03, 2019 14.20 14.25 14.13 14.25 1,828 +0.11(+0.75%)
Jan 02, 2019 14.01 14.24 14.01 14.14 6,619 -0.00(-0.01%)
Dec 31, 2018 14.24 14.24 14.09 14.14 65,100 -0.12(-0.81%)
Dec 28, 2018 14.26 14.28 14.22 14.26 29,500 -0.06(-0.45%)
Dec 27, 2018 13.64 14.33 13.64 14.32 1,561 -0.05(-0.35%)
Dec 26, 2018 14.29 14.43 14.10 14.37 3,071 +0.08(+0.56%)
Dec 24, 2018 13.81 14.40 13.81 14.29 17,400 -0.12(-0.87%)
Dec 21, 2018 14.45 14.48 14.38 14.41 27,600 -0.19(-1.28%)
Dec 20, 2018 14.63 14.63 14.45 14.60 16,613 -0.01(-0.08%)
Dec 19, 2018 14.66 14.69 14.59 14.62 15,992 -0.05(-0.35%)
Dec 18, 2018 14.77 14.77 14.62 14.67 9,090 -0.12(-0.78%)
Dec 17, 2018 14.92 14.92 14.78 14.78 25,208 -0.18(-1.22%)
Dec 14, 2018 15.03 15.03 14.93 14.96 15,000 -0.27(-1.77%)
Dec 13, 2018 14.76 15.26 14.76 15.23 8,126 +0.10(+0.69%)
Dec 12, 2018 15.20 15.21 15.12 15.13 2,074 -0.10(-0.64%)
Dec 11, 2018 15.32 15.34 15.22 15.23 28,742 -0.02(-0.12%)
Dec 10, 2018 15.29 15.32 15.24 15.24 1,869 -0.18(-1.14%)
Dec 07, 2018 15.51 15.51 15.41 15.42 6,300 -0.25(-1.57%)
Dec 06, 2018 16.41 16.41 15.23 15.67 1,218 +0.29(+1.86%)
Dec 04, 2018 15.40 15.44 15.38 15.38 6,100 +0.10(+0.63%)
Dec 03, 2018 15.28 15.28 15.28 15.28 282 +0.07(+0.49%)
Nov 30, 2018 15.13 15.21 15.13 15.21 1,300 -0.04(-0.24%)
Nov 29, 2018 15.15 15.25 15.15 15.25 272,960 +0.05(+0.30%)
Nov 28, 2018 15.06 15.20 15.06 15.20 616 +0.26(+1.71%)
Nov 27, 2018 14.92 14.94 14.89 14.94 931 -0.04(-0.23%)
Nov 26, 2018 14.86 15.01 14.86 14.98 4,138 -0.16(-1.06%)
Nov 23, 2018 15.09 15.14 15.09 15.14 400 -0.20(-1.29%)
Nov 21, 2018 15.34 15.34 15.34 0 +0.06(+0.38%)
Nov 20, 2018 15.45 15.47 15.17 15.28 20,892 -0.37(-2.36%)
Nov 19, 2018 15.56 15.65 15.51 15.65 24,736 +0.15(+0.97%)
Nov 16, 2018 15.27 15.50 15.27 15.50 3,200 +0.24(+1.54%)
Nov 15, 2018 15.47 15.47 15.26 15.26 2,671 -0.34(-2.18%)
Nov 14, 2018 15.50 15.63 15.50 15.60 2,437 +0.47(+3.08%)
Nov 13, 2018 15.29 15.30 15.14 15.14 15,174 -0.21(-1.38%)
Nov 12, 2018 15.36 15.36 15.32 15.35 1,419 +0.15(+0.99%)
Nov 09, 2018 15.22 15.33 15.20 15.20 5,300 -0.10(-0.65%)
Nov 08, 2018 15.38 15.38 15.29 15.30 1,013 -0.12(-0.77%)
Nov 07, 2018 15.39 15.42 15.39 15.42 583 +0.06(+0.38%)
Nov 06, 2018 15.49 15.49 15.36 15.36 53,737 -0.14(-0.90%)
Nov 05, 2018 15.53 15.55 15.50 15.50 5,198 +0.03(+0.19%)
Nov 02, 2018 15.42 15.47 15.42 15.47 2,000 +0.08(+0.49%)
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.