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 31, 2013 23.31 23.31 23.31 23.31 1,100 -0.28(-1.19%)
Dec 30, 2013 23.57 23.72 23.57 23.59 15,105 -0.18(-0.76%)
Dec 27, 2013 23.80 23.84 23.65 23.77 65,379 +0.03(+0.13%)
Dec 26, 2013 23.67 23.77 23.67 23.74 2,899 -0.01(-0.04%)
Dec 24, 2013 23.61 23.75 23.60 23.75 12,941 +0.03(+0.13%)
Dec 23, 2013 23.76 23.95 23.62 23.72 24,595 -0.16(-0.67%)
Dec 20, 2013 23.45 23.95 23.45 23.88 52,229 +0.37(+1.57%)
Dec 19, 2013 23.43 23.51 23.36 23.51 7,718 +0.14(+0.60%)
Dec 18, 2013 23.47 23.47 23.37 23.37 3,155 -0.01(-0.04%)
Dec 17, 2013 23.38 23.46 23.37 23.38 7,079 -0.14(-0.59%)
Dec 16, 2013 23.39 23.53 23.39 23.52 26,178 +0.04(+0.17%)
Dec 13, 2013 23.46 23.50 23.39 23.48 6,453 +0.03(+0.13%)
Dec 12, 2013 23.55 23.55 22.96 23.45 5,288 -0.21(-0.89%)
Dec 11, 2013 23.50 23.66 23.50 23.66 14,335 +0.10(+0.42%)
Dec 10, 2013 23.57 23.57 23.56 23.56 600 +0.19(+0.81%)
Dec 09, 2013 23.37 23.37 23.37 23.37 150 +0.12(+0.52%)
Dec 06, 2013 23.16 23.32 23.16 23.25 13,202 +0.02(+0.09%)
Dec 05, 2013 23.20 23.23 23.16 23.23 5,564 +0.21(+0.91%)
Dec 03, 2013 23.15 23.02 23.02 23.02 1,300 -0.04(-0.17%)
Dec 02, 2013 22.92 23.07 22.92 23.06 16,150 -0.04(-0.18%)
Nov 29, 2013 23.10 23.10 23.10 23.10 270 +0.19(+0.83%)
Nov 27, 2013 23.00 23.02 22.91 22.91 17,750 -0.12(-0.52%)
Nov 26, 2013 22.91 23.03 22.91 23.03 5,216 +0.05(+0.22%)
Nov 25, 2013 23.00 23.00 22.90 22.98 3,400 +0.02(+0.09%)
Nov 22, 2013 23.04 23.04 22.87 22.96 5,401 +0.02(+0.09%)
Nov 21, 2013 22.93 22.94 22.79 22.94 11,718 +0.11(+0.48%)
Nov 20, 2013 22.66 22.84 22.66 22.83 28,657 +0.13(+0.57%)
Nov 19, 2013 22.90 22.90 22.69 22.70 7,305 -0.08(-0.35%)
Nov 18, 2013 22.86 22.86 22.66 22.78 3,002 -0.17(-0.74%)
Nov 14, 2013 22.86 22.95 22.95 22.95 1,000 -0.01(-0.04%)
Nov 12, 2013 23.00 23.05 22.86 22.96 25,482 -0.02(-0.09%)
Nov 11, 2013 22.92 22.99 22.92 22.98 2,400 +0.05(+0.22%)
Nov 08, 2013 22.78 22.94 22.78 22.93 2,946 +0.08(+0.35%)
Nov 07, 2013 22.97 22.97 22.84 22.85 1,300 -0.03(-0.15%)
Nov 06, 2013 22.96 22.96 22.88 22.88 3,728 -0.05(-0.20%)
Nov 04, 2013 23.00 22.93 22.93 22.93 700 -0.20(-0.86%)
Nov 01, 2013 23.15 23.15 23.13 23.13 675 -0.23(-0.98%)
Oct 31, 2013 23.41 23.64 23.35 23.36 15,992 -0.26(-1.10%)
Oct 30, 2013 23.61 23.62 23.61 23.62 1,420 +0.08(+0.34%)
Oct 29, 2013 23.56 23.58 23.54 23.54 3,220 -0.10(-0.42%)
Oct 28, 2013 23.94 23.94 23.64 23.64 3,447 -0.12(-0.51%)
Oct 25, 2013 23.76 23.78 23.62 23.76 5,533 +0.05(+0.21%)
Oct 24, 2013 23.67 23.72 23.67 23.71 10,106 +0.03(+0.13%)
Oct 23, 2013 23.69 23.78 23.68 23.68 7,206 -0.32(-1.33%)
Oct 22, 2013 24.02 24.02 24.00 24.00 1,015 +0.00(+0.00%)
Oct 21, 2013 24.00 24.17 24.00 24.00 497 +0.00(+0.00%)
Oct 18, 2013 24.00 24.01 24.00 24.00 4,674 -0.49(-2.00%)
Oct 17, 2013 25.32 26.22 23.27 24.49 7,053 +0.61(+2.55%)
Oct 16, 2013 23.86 23.99 23.75 23.88 3,651 +0.05(+0.21%)
Oct 15, 2013 23.63 23.85 23.63 23.83 8,859 +0.06(+0.25%)
Oct 11, 2013 23.73 23.77 23.77 23.77 3,200 -0.15(-0.63%)
Oct 10, 2013 23.92 23.92 23.92 23.92 600 +0.19(+0.78%)
Oct 09, 2013 23.73 23.79 23.71 23.73 1,929 -0.23(-0.94%)
Oct 08, 2013 23.97 23.97 23.96 23.96 1,951 +0.09(+0.38%)
Oct 07, 2013 23.68 23.87 23.68 23.87 1,264 +0.16(+0.67%)
Oct 04, 2013 23.79 23.79 23.68 23.71 2,364 +0.05(+0.21%)
Oct 03, 2013 23.66 23.66 23.66 23.66 4,000 -0.04(-0.17%)
Oct 02, 2013 23.70 23.70 23.70 23.70 844 +0.20(+0.85%)
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.