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 (%)
Oct 31, 2011 28.43 28.43 28.43 28.43 666 -0.12(-0.42%)
Oct 28, 2011 28.40 28.55 28.40 28.55 1,473 +0.20(+0.71%)
Oct 27, 2011 28.40 28.43 28.35 28.35 2,200 +0.71(+2.57%)
Oct 26, 2011 27.64 27.64 27.64 27.64 1,570 -0.44(-1.57%)
Oct 25, 2011 27.90 28.10 27.90 28.08 2,340 +0.31(+1.12%)
Oct 24, 2011 27.71 27.89 27.71 27.77 1,529 +0.37(+1.35%)
Oct 21, 2011 27.21 27.47 27.21 27.40 858 +0.16(+0.59%)
Oct 19, 2011 27.24 27.24 27.24 27.24 0 -0.47(-1.70%)
Oct 18, 2011 27.26 27.71 27.26 27.71 860 -0.01(-0.04%)
Oct 17, 2011 27.40 27.75 27.40 27.72 960 -0.18(-0.65%)
Oct 14, 2011 27.90 27.90 27.80 27.90 5,340 +0.37(+1.35%)
Oct 13, 2011 27.16 27.58 27.16 27.53 5,534 +0.13(+0.48%)
Oct 11, 2011 27.16 27.40 27.40 27.40 1,500 +0.20(+0.73%)
Oct 10, 2011 26.83 27.20 26.83 27.20 1,537 +0.67(+2.53%)
Oct 07, 2011 26.48 26.86 26.48 26.53 6,944 +0.12(+0.45%)
Oct 05, 2011 26.13 26.41 26.41 26.41 1,400 +0.26(+0.99%)
Oct 04, 2011 26.04 26.15 25.95 26.15 5,743 -0.17(-0.65%)
Oct 03, 2011 26.16 26.32 26.16 26.32 2,200 +0.01(+0.04%)
Sep 30, 2011 26.43 26.43 26.31 26.31 400 -0.99(-3.63%)
Sep 29, 2011 27.30 27.30 27.30 27.30 575 +0.43(+1.60%)
Sep 28, 2011 27.47 27.47 26.62 26.87 29,300 -0.87(-3.14%)
Sep 27, 2011 27.90 27.90 27.47 27.74 9,259 +0.80(+2.97%)
Sep 26, 2011 27.06 27.06 26.60 26.94 9,366 +0.13(+0.48%)
Sep 23, 2011 27.50 27.50 26.81 26.81 6,098 -0.78(-2.83%)
Sep 22, 2011 28.00 28.02 27.56 27.59 8,249 -1.29(-4.47%)
Sep 21, 2011 29.07 29.20 28.48 28.88 9,514 -0.29(-0.99%)
Sep 20, 2011 29.30 29.30 29.16 29.17 9,412 -0.06(-0.21%)
Sep 19, 2011 30.00 30.00 29.09 29.23 5,512 -0.36(-1.22%)
Sep 16, 2011 29.85 29.87 29.57 29.59 10,080 -0.23(-0.76%)
Sep 15, 2011 29.78 29.82 29.78 29.82 200 -0.27(-0.91%)
Sep 13, 2011 30.09 30.09 30.09 30.09 0 -0.02(-0.07%)
Sep 12, 2011 30.08 30.15 30.08 30.11 4,665 -0.24(-0.79%)
Sep 09, 2011 30.15 30.35 30.15 30.35 800 -0.27(-0.88%)
Sep 08, 2011 30.62 30.62 30.62 30.62 200 +0.11(+0.36%)
Sep 07, 2011 30.58 30.64 30.51 30.51 735 +0.46(+1.53%)
Sep 06, 2011 30.54 30.54 30.05 30.05 1,583 -0.65(-2.12%)
Sep 02, 2011 30.59 30.70 30.50 30.70 4,000 -0.07(-0.23%)
Sep 01, 2011 30.81 30.81 30.72 30.77 3,465 -0.20(-0.64%)
Aug 31, 2011 30.87 30.97 30.87 30.97 2,250 +0.12(+0.38%)
Aug 30, 2011 30.67 30.85 30.67 30.85 2,400 +0.33(+1.08%)
Aug 29, 2011 30.93 30.93 30.48 30.52 4,000 +0.54(+1.80%)
Aug 26, 2011 29.92 29.98 29.92 29.98 2,251 -0.01(-0.03%)
Aug 25, 2011 29.85 29.99 29.85 29.99 1,337 +0.13(+0.45%)
Aug 24, 2011 30.01 30.01 29.86 29.86 920 -0.36(-1.20%)
Aug 23, 2011 30.25 30.35 30.22 30.22 462 +0.13(+0.43%)
Aug 22, 2011 30.01 30.09 30.01 30.09 2,450 +0.03(+0.11%)
Aug 19, 2011 30.00 30.06 30.00 30.06 310 +0.41(+1.38%)
Aug 18, 2011 29.53 29.70 29.53 29.65 2,685 -0.50(-1.65%)
Aug 17, 2011 30.19 30.23 30.08 30.15 1,731 +0.26(+0.86%)
Aug 16, 2011 29.42 29.98 29.42 29.89 2,638 +0.04(+0.14%)
Aug 15, 2011 29.94 29.94 29.73 29.85 2,269 +0.19(+0.64%)
Aug 12, 2011 29.61 29.71 29.61 29.66 300 +0.04(+0.14%)
Aug 11, 2011 29.62 29.62 29.62 29.62 860 +0.48(+1.65%)
Aug 10, 2011 29.20 29.20 29.10 29.14 3,770 -0.07(-0.24%)
Aug 09, 2011 29.17 29.25 28.72 29.21 19,160 +0.44(+1.53%)
Aug 08, 2011 29.17 29.17 28.77 28.77 2,424 -0.57(-1.94%)
Aug 05, 2011 29.74 29.74 29.08 29.34 2,979 -0.36(-1.22%)
Aug 04, 2011 30.46 30.46 29.61 29.70 5,986 -0.90(-2.94%)
Aug 03, 2011 30.56 30.67 30.45 30.60 11,964 -0.31(-1.00%)
Aug 02, 2011 30.72 30.91 30.65 30.91 4,784 +0.31(+1.01%)
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.