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 28, 2014 21.50 21.50 20.96 21.00 72,466 -0.75(-3.45%)
Nov 26, 2014 21.78 21.75 21.75 21.75 1,400 +0.00(+0.00%)
Nov 25, 2014 21.68 21.80 21.68 21.75 18,775 +0.15(+0.69%)
Nov 24, 2014 21.79 21.79 21.60 21.60 15,635 -0.24(-1.10%)
Nov 21, 2014 21.96 21.96 21.76 21.84 19,185 +0.02(+0.09%)
Nov 20, 2014 21.73 21.82 21.70 21.82 3,695 +0.16(+0.74%)
Nov 19, 2014 21.68 21.68 21.66 21.66 1,545 +0.05(+0.25%)
Nov 18, 2014 21.62 21.62 21.59 21.61 3,961 -0.12(-0.57%)
Nov 17, 2014 21.62 21.75 21.61 21.73 77,598 +0.06(+0.29%)
Nov 14, 2014 21.42 21.68 21.41 21.67 24,604 +0.18(+0.82%)
Nov 13, 2014 21.70 21.70 21.44 21.49 4,806 -0.22(-1.01%)
Nov 12, 2014 21.80 21.80 21.69 21.71 9,596 -0.03(-0.14%)
Nov 11, 2014 21.65 21.95 21.48 21.74 11,437 +0.19(+0.88%)
Nov 10, 2014 21.79 21.91 21.44 21.55 280,245 -0.18(-0.83%)
Nov 07, 2014 21.70 21.92 21.57 21.73 123,012 +0.09(+0.42%)
Nov 06, 2014 21.43 21.65 21.42 21.64 44,974 +0.17(+0.79%)
Nov 05, 2014 21.39 21.58 21.28 21.47 74,108 -0.05(-0.23%)
Nov 04, 2014 21.54 21.64 21.44 21.52 85,603 -0.22(-1.01%)
Nov 03, 2014 21.73 21.91 21.63 21.74 64,186 +0.00(+0.00%)
Oct 31, 2014 22.00 22.00 21.50 21.74 50,466 -0.05(-0.23%)
Oct 30, 2014 21.89 21.95 21.60 21.79 48,679 -0.22(-1.00%)
Oct 29, 2014 21.93 21.94 21.81 22.01 49,214 +0.24(+1.11%)
Oct 28, 2014 21.70 21.81 21.55 21.77 29,239 +0.20(+0.92%)
Oct 27, 2014 21.38 21.58 21.53 21.57 13,586 +0.04(+0.19%)
Oct 24, 2014 21.68 21.68 21.50 21.53 17,917 -0.16(-0.74%)
Oct 23, 2014 21.55 21.71 21.55 21.69 25,977 +0.15(+0.70%)
Oct 22, 2014 21.74 21.84 21.50 21.54 14,535 -0.15(-0.69%)
Oct 21, 2014 21.61 22.00 21.57 21.69 36,527 +0.12(+0.56%)
Oct 20, 2014 21.67 22.41 21.42 21.57 142,717 -0.15(-0.71%)
Oct 17, 2014 21.72 21.90 21.61 21.72 77,404 -0.01(-0.03%)
Oct 16, 2014 21.69 21.82 21.56 21.73 40,656 +0.06(+0.26%)
Oct 15, 2014 21.82 21.87 21.59 21.67 25,904 -0.19(-0.85%)
Oct 14, 2014 22.09 22.09 21.86 21.86 18,781 -0.12(-0.55%)
Oct 13, 2014 21.65 22.09 21.64 21.98 102,553 +0.05(+0.23%)
Oct 10, 2014 21.83 21.93 21.83 21.93 2,088 -0.01(-0.05%)
Oct 09, 2014 22.11 22.11 21.94 21.94 1,901 -0.12(-0.54%)
Oct 08, 2014 21.89 22.06 21.86 22.06 66,180 -0.06(-0.27%)
Oct 07, 2014 22.12 22.22 22.12 22.12 4,951 -0.03(-0.14%)
Oct 06, 2014 21.90 22.15 21.87 22.15 16,589 +0.29(+1.33%)
Oct 03, 2014 21.70 21.86 21.70 21.86 2,759 +0.06(+0.28%)
Oct 02, 2014 21.96 21.99 21.73 21.80 19,470 -0.03(-0.14%)
Oct 01, 2014 22.01 22.06 21.83 21.83 2,536 -0.15(-0.68%)
Sep 30, 2014 22.20 22.20 21.98 21.98 3,471 -0.22(-0.99%)
Sep 29, 2014 22.09 22.20 22.09 22.20 6,400 +0.25(+1.14%)
Sep 26, 2014 22.02 22.07 21.95 21.95 3,461 -0.07(-0.32%)
Sep 25, 2014 21.90 22.02 22.14 22.02 3,709 -0.12(-0.54%)
Sep 24, 2014 21.90 22.14 21.90 22.14 4,778 +0.18(+0.82%)
Sep 23, 2014 22.04 22.04 21.93 21.96 7,031 +0.10(+0.46%)
Sep 22, 2014 22.06 22.06 21.83 21.86 688,725 -0.19(-0.86%)
Sep 19, 2014 22.13 22.15 22.05 22.05 683 -0.21(-0.93%)
Sep 18, 2014 22.30 22.30 22.26 22.26 665,711 -0.29(-1.30%)
Sep 17, 2014 22.51 22.57 22.50 22.55 3,659 -0.10(-0.44%)
Sep 16, 2014 22.55 22.65 22.55 22.65 4,465 +0.27(+1.21%)
Sep 15, 2014 22.66 22.66 22.38 22.38 1,156 -0.16(-0.71%)
Sep 12, 2014 22.54 22.54 22.54 22.54 371 +0.00(+0.00%)
Sep 11, 2014 22.50 22.59 22.43 22.54 5,275 -0.10(-0.44%)
Sep 10, 2014 22.84 22.84 22.64 22.64 2,822 -0.14(-0.61%)
Sep 09, 2014 22.90 22.92 22.78 22.78 18,230 -0.16(-0.70%)
Sep 08, 2014 23.14 23.14 22.93 22.94 6,251 -0.18(-0.78%)
Sep 05, 2014 23.04 23.12 23.04 23.12 17,798 -0.03(-0.13%)
Sep 04, 2014 23.16 23.16 23.16 23.15 15,556 +0.05(+0.22%)
Sep 03, 2014 23.22 23.24 23.04 23.10 42,908 -0.12(-0.52%)
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.