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 (%)
Dec 30, 2011 26.21 26.55 26.21 26.45 2,006 +0.24(+0.92%)
Dec 29, 2011 26.31 26.31 26.21 26.21 1,962 -0.25(-0.94%)
Dec 28, 2011 26.54 26.54 26.46 26.46 1,004 -0.25(-0.93%)
Dec 27, 2011 26.53 26.71 26.53 26.71 3,455 +0.20(+0.74%)
Dec 23, 2011 26.52 26.53 26.41 26.51 5,128 +0.17(+0.65%)
Dec 21, 2011 26.23 26.34 26.07 26.34 1,700 +0.08(+0.30%)
Dec 20, 2011 26.15 26.26 26.15 26.26 530 +0.44(+1.70%)
Dec 19, 2011 25.78 25.82 25.70 25.82 1,000 +0.05(+0.19%)
Dec 16, 2011 25.60 25.77 25.60 25.77 1,595 +0.15(+0.59%)
Dec 14, 2011 25.62 25.62 25.62 25.62 0 -0.94(-3.54%)
Dec 13, 2011 26.63 26.63 26.56 26.56 17,800 +0.08(+0.30%)
Dec 12, 2011 26.40 26.48 26.28 26.48 1,779 -0.32(-1.19%)
Dec 09, 2011 26.67 26.87 26.67 26.80 650 -0.15(-0.56%)
Dec 08, 2011 27.69 27.69 26.87 26.95 4,500 -0.21(-0.77%)
Dec 07, 2011 27.22 27.24 27.09 27.16 3,006 -0.17(-0.62%)
Dec 05, 2011 27.36 27.33 27.33 27.33 4,000 -0.21(-0.76%)
Dec 02, 2011 27.32 27.56 26.07 27.54 16,989 +0.20(+0.73%)
Dec 01, 2011 28.00 28.00 27.34 27.34 1,672 -0.18(-0.65%)
Nov 30, 2011 28.15 28.15 27.51 27.52 750 +0.41(+1.51%)
Nov 29, 2011 27.03 27.14 27.03 27.11 550 +0.19(+0.71%)
Nov 28, 2011 28.33 28.33 25.50 26.92 16,209 +0.21(+0.79%)
Nov 25, 2011 26.75 26.75 26.71 26.71 200 -0.10(-0.37%)
Nov 23, 2011 26.75 26.89 26.65 26.81 14,615 -0.35(-1.29%)
Nov 22, 2011 27.06 27.16 27.05 27.16 5,600 +0.23(+0.85%)
Nov 21, 2011 26.94 26.94 26.92 26.93 6,470 -0.35(-1.28%)
Nov 18, 2011 27.41 27.42 27.28 27.28 3,100 -0.11(-0.40%)
Nov 17, 2011 27.87 27.87 27.35 27.39 1,800 -0.70(-2.49%)
Nov 16, 2011 28.09 28.16 28.08 28.09 3,500 +0.21(+0.77%)
Nov 15, 2011 27.94 28.05 27.88 27.88 997 -0.02(-0.05%)
Nov 14, 2011 27.89 27.89 27.89 27.89 130 -0.15(-0.53%)
Nov 11, 2011 28.05 28.05 28.04 28.04 3,900 +0.14(+0.50%)
Nov 10, 2011 27.94 27.97 27.84 27.90 3,220 -0.64(-2.24%)
Nov 08, 2011 28.35 28.54 28.54 28.54 15,300 +0.04(+0.14%)
Nov 07, 2011 28.50 28.50 28.50 28.50 3,500 +0.35(+1.24%)
Nov 04, 2011 28.15 28.15 28.15 28.15 1,700 +0.05(+0.18%)
Nov 03, 2011 28.00 28.10 28.00 28.10 1,300 +0.38(+1.37%)
Nov 02, 2011 28.01 28.01 27.72 27.72 560 -0.25(-0.89%)
Nov 01, 2011 27.97 27.97 27.97 27.97 845 -0.46(-1.62%)
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%)
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.