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, 2012 26.73 26.86 26.73 26.76 2,562 -0.03(-0.11%)
Oct 26, 2012 26.82 26.79 26.79 26.79 1,500 -0.13(-0.48%)
Oct 25, 2012 26.91 27.05 26.23 26.92 62,420 -0.10(-0.37%)
Oct 24, 2012 27.02 27.02 27.02 27.02 200 -0.03(-0.11%)
Oct 23, 2012 27.00 27.05 26.93 27.05 2,607 -0.42(-1.53%)
Oct 19, 2012 27.68 27.68 27.47 27.47 3,799 -0.23(-0.83%)
Oct 18, 2012 27.55 27.70 27.55 27.70 3,761 +0.19(+0.69%)
Oct 17, 2012 27.45 27.51 27.45 27.51 2,342 +0.20(+0.73%)
Oct 16, 2012 27.33 27.33 27.31 27.31 758 +0.11(+0.41%)
Oct 15, 2012 27.40 27.40 27.20 27.20 450 -0.30(-1.09%)
Oct 12, 2012 27.50 27.50 27.50 27.50 100 -0.07(-0.25%)
Oct 10, 2012 27.66 27.57 27.57 27.57 19,100 -0.15(-0.55%)
Oct 09, 2012 27.75 27.75 27.72 27.72 300 +0.08(+0.30%)
Oct 08, 2012 27.70 27.70 27.64 27.64 561 -0.05(-0.18%)
Oct 05, 2012 27.75 27.75 27.69 27.69 1,845 -0.14(-0.50%)
Oct 04, 2012 27.80 27.83 27.80 27.83 655 +0.21(+0.77%)
Oct 03, 2012 27.66 27.66 27.62 27.62 625 -0.29(-1.05%)
Oct 02, 2012 28.00 28.00 27.91 27.91 1,670 +0.07(+0.25%)
Sep 28, 2012 27.84 27.84 27.84 27.84 0 +0.59(+2.16%)
Sep 26, 2012 27.25 27.25 27.25 27.25 17,900 -0.37(-1.33%)
Sep 25, 2012 27.33 27.64 27.33 27.62 1,388 +0.13(+0.47%)
Sep 24, 2012 27.45 27.49 27.34 27.49 2,490 -0.27(-0.95%)
Sep 21, 2012 27.67 27.80 27.67 27.75 2,308 +0.30(+1.09%)
Sep 20, 2012 27.51 27.59 27.46 27.46 3,531 -0.15(-0.56%)
Sep 19, 2012 27.63 27.63 27.58 27.61 12,502 -0.09(-0.33%)
Sep 18, 2012 27.91 27.91 27.70 27.70 734 -0.22(-0.78%)
Sep 17, 2012 28.27 28.30 27.89 27.92 31,165 -0.61(-2.14%)
Sep 14, 2012 28.57 28.61 28.53 28.53 3,079 +0.29(+1.03%)
Sep 13, 2012 28.01 28.25 27.96 28.24 15,445 +0.20(+0.72%)
Sep 12, 2012 27.93 28.04 27.93 28.04 868 +0.13(+0.46%)
Sep 11, 2012 27.96 28.36 27.89 27.91 12,399 +0.16(+0.58%)
Sep 10, 2012 28.46 28.46 27.67 27.75 9,377 +0.10(+0.35%)
Sep 07, 2012 27.10 27.67 27.10 27.65 10,545 +0.25(+0.91%)
Sep 06, 2012 27.42 27.47 27.40 27.40 6,183 +0.08(+0.29%)
Sep 05, 2012 27.39 27.45 27.32 27.32 8,637 -0.19(-0.69%)
Sep 04, 2012 27.62 27.62 27.46 27.51 7,129 +0.09(+0.33%)
Aug 31, 2012 27.39 27.42 27.39 27.42 700 +0.20(+0.73%)
Aug 30, 2012 27.26 27.26 27.22 27.22 1,017 -0.04(-0.15%)
Aug 29, 2012 27.10 27.26 27.10 27.26 1,741 +0.10(+0.37%)
Aug 27, 2012 27.16 27.16 27.16 27.16 200 -0.11(-0.41%)
Aug 24, 2012 27.34 27.34 27.27 27.27 539 -0.18(-0.65%)
Aug 23, 2012 27.57 27.58 27.45 27.45 700 +0.10(+0.35%)
Aug 22, 2012 27.35 27.35 27.35 27.35 999 -0.05(-0.17%)
Aug 21, 2012 27.38 27.40 27.38 27.40 2,212 +0.55(+2.05%)
Aug 20, 2012 26.95 26.95 26.85 26.85 5,500 -0.01(-0.04%)
Aug 17, 2012 26.85 26.88 26.80 26.86 4,694 +0.16(+0.60%)
Aug 15, 2012 26.61 26.70 26.70 26.70 2,000 +0.09(+0.34%)
Aug 14, 2012 26.61 26.63 26.61 26.61 1,366 +0.00(+0.00%)
Aug 13, 2012 26.60 26.66 26.60 26.61 778 -0.27(-1.00%)
Aug 10, 2012 26.94 27.00 26.88 26.88 3,624 -0.41(-1.50%)
Aug 09, 2012 27.05 27.29 27.05 27.29 2,716 +0.30(+1.11%)
Aug 08, 2012 26.91 27.01 26.88 26.99 6,417 +0.00(+0.00%)
Aug 07, 2012 26.94 26.99 26.94 26.99 4,199 +0.17(+0.63%)
Aug 06, 2012 26.82 26.82 26.82 26.82 520 -0.01(-0.04%)
Aug 03, 2012 26.82 26.83 26.82 26.83 678 +0.28(+1.05%)
Aug 02, 2012 26.10 26.64 26.10 26.55 4,154 -0.27(-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.