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 (%)
Nov 29, 2019 14.50 14.50 14.42 14.42 3,400 -0.22(-1.53%)
Nov 27, 2019 14.64 14.64 14.64 14.64 0 -0.07(-0.44%)
Nov 26, 2019 14.71 14.71 14.71 14.71 0 +0.02(+0.14%)
Nov 25, 2019 14.69 14.69 14.69 14.69 5 -0.03(-0.17%)
Nov 22, 2019 14.71 14.71 14.71 14.71 100 +0.00(+0.03%)
Nov 21, 2019 14.68 14.71 14.68 14.71 605 +0.08(+0.55%)
Nov 20, 2019 14.57 14.63 14.57 14.63 1,119 +0.11(+0.76%)
Nov 19, 2019 14.57 14.57 14.52 14.52 1,467 -0.09(-0.62%)
Nov 18, 2019 14.74 14.74 14.61 14.61 336 -0.19(-1.28%)
Nov 15, 2019 14.80 14.80 14.80 14.80 100 +0.05(+0.34%)
Nov 14, 2019 14.76 14.77 14.75 14.75 2,335 -0.05(-0.34%)
Nov 13, 2019 14.80 14.80 14.80 14.80 15 +0.02(+0.10%)
Nov 12, 2019 14.77 14.78 14.74 14.78 1,943 -0.01(-0.04%)
Nov 11, 2019 14.80 14.87 14.79 14.79 2,299 -0.16(-1.10%)
Nov 08, 2019 15.00 15.00 14.95 14.95 1,200 -0.01(-0.07%)
Nov 07, 2019 15.07 15.09 14.96 14.96 3,318 -0.05(-0.30%)
Nov 06, 2019 15.08 15.08 15.01 15.01 1,709 -0.11(-0.76%)
Nov 05, 2019 15.12 15.12 15.12 15.12 1,555 +0.05(+0.33%)
Nov 04, 2019 15.07 15.13 15.07 15.08 2,939 +0.06(+0.40%)
Nov 01, 2019 15.02 15.02 15.02 15.02 100 +0.20(+1.35%)
Oct 31, 2019 14.69 14.89 14.69 14.81 9,342 -0.05(-0.37%)
Oct 30, 2019 14.93 14.93 14.85 14.87 2,701 -0.01(-0.07%)
Oct 29, 2019 14.84 14.92 14.84 14.88 2,145 +0.03(+0.20%)
Oct 28, 2019 14.89 14.93 14.84 14.85 3,154 -0.04(-0.24%)
Oct 25, 2019 14.88 14.89 14.83 14.89 900 +0.07(+0.44%)
Oct 24, 2019 14.83 14.83 14.80 14.82 6,589 +0.06(+0.44%)
Oct 23, 2019 14.73 14.79 14.73 14.76 39,160 +0.09(+0.58%)
Oct 22, 2019 14.68 14.68 14.67 14.67 1,366 +0.04(+0.24%)
Oct 21, 2019 14.64 14.64 14.62 14.63 1,238 -0.09(-0.58%)
Oct 18, 2019 14.72 14.72 14.72 14.72 100 +0.03(+0.20%)
Oct 17, 2019 14.64 14.69 14.64 14.69 457 +0.06(+0.44%)
Oct 16, 2019 14.64 14.64 14.62 14.62 423 -0.02(-0.10%)
Oct 15, 2019 14.67 14.68 14.64 14.64 1,879 -0.07(-0.48%)
Oct 14, 2019 14.71 14.71 14.71 14.71 434 +0.02(+0.11%)
Oct 11, 2019 14.62 14.72 14.62 14.69 3,600 +0.15(+1.06%)
Oct 10, 2019 14.56 14.56 14.54 14.54 134 +0.01(+0.08%)
Oct 09, 2019 14.53 14.53 14.53 14.53 2 -0.00(-0.01%)
Oct 08, 2019 14.52 14.53 14.51 14.53 515 +0.03(+0.22%)
Oct 07, 2019 14.42 14.55 14.42 14.50 1,313 -0.05(-0.35%)
Oct 04, 2019 14.54 14.55 14.54 14.55 500 +0.05(+0.34%)
Oct 03, 2019 14.41 14.50 14.41 14.50 376 +0.04(+0.31%)
Oct 02, 2019 14.56 14.56 14.43 14.46 10,032 -0.05(-0.38%)
Oct 01, 2019 14.51 14.52 14.51 14.51 353 -0.02(-0.14%)
Sep 30, 2019 14.58 14.60 14.51 14.53 4,194 -0.09(-0.62%)
Sep 27, 2019 14.61 14.62 14.61 14.62 100 -0.07(-0.51%)
Sep 26, 2019 14.71 14.71 14.66 14.69 965 -0.06(-0.41%)
Sep 25, 2019 14.76 14.76 14.72 14.76 528 -0.05(-0.34%)
Sep 24, 2019 14.89 14.89 14.80 14.80 2,890 -0.09(-0.63%)
Sep 23, 2019 14.89 14.91 14.87 14.90 7,613 +0.09(+0.60%)
Sep 20, 2019 14.90 14.90 14.81 14.81 2,000 -0.02(-0.14%)
Sep 19, 2019 14.90 14.91 14.83 14.83 6,158 +0.01(+0.03%)
Sep 18, 2019 14.85 14.89 14.80 14.82 11,475 -0.11(-0.75%)
Sep 17, 2019 14.95 15.00 14.91 14.94 11,098 +0.05(+0.30%)
Sep 16, 2019 15.04 15.20 14.73 14.89 5,440 +0.21(+1.44%)
Sep 13, 2019 14.75 14.75 14.67 14.68 1,800 +0.00(+0.03%)
Sep 12, 2019 14.63 14.68 14.63 14.68 4,889 +0.08(+0.55%)
Sep 11, 2019 14.70 14.71 14.56 14.59 7,404 -0.11(-0.72%)
Sep 10, 2019 14.75 14.75 14.70 14.70 732 +0.08(+0.55%)
Sep 09, 2019 14.70 14.70 14.60 14.62 4,834 +0.09(+0.65%)
Sep 06, 2019 14.47 14.53 14.47 14.53 800 -0.02(-0.14%)
Sep 05, 2019 14.63 14.63 14.54 14.54 835 -0.08(-0.55%)
Sep 04, 2019 14.58 14.63 14.58 14.62 1,490 +0.29(+2.02%)
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.