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, 2014 19.46 19.25 19.25 19.25 346,500 -0.32(-1.64%)
Dec 30, 2014 19.64 19.65 19.51 19.57 67,570 -0.02(-0.10%)
Dec 29, 2014 19.76 19.76 19.54 19.59 38,308 -0.06(-0.31%)
Dec 26, 2014 19.83 19.83 19.54 19.65 168,449 +0.05(+0.26%)
Dec 24, 2014 19.62 19.60 19.60 19.60 35,700 -0.25(-1.26%)
Dec 23, 2014 19.72 19.87 19.72 19.85 26,706 +0.10(+0.51%)
Dec 22, 2014 20.07 20.07 19.67 19.75 73,986 -0.33(-1.64%)
Dec 19, 2014 20.04 20.08 19.96 20.08 92,053 +0.00(+0.00%)
Dec 18, 2014 20.21 20.23 19.89 20.08 45,452 +0.09(+0.45%)
Dec 17, 2014 19.97 20.53 19.73 19.99 81,708 -0.01(-0.05%)
Dec 16, 2014 20.29 21.38 19.96 20.00 841,268 -0.15(-0.74%)
Dec 15, 2014 20.40 20.45 20.12 20.15 193,977 -0.29(-1.42%)
Dec 12, 2014 20.44 20.50 20.42 20.44 7,229 -0.02(-0.10%)
Dec 11, 2014 20.42 20.57 20.42 20.46 66,829 +0.00(+0.00%)
Dec 10, 2014 20.53 20.53 20.45 20.46 7,324 -0.20(-0.97%)
Dec 09, 2014 20.44 20.71 20.44 20.66 105,160 +0.25(+1.22%)
Dec 08, 2014 20.64 20.64 20.41 20.41 52,225 -0.29(-1.40%)
Dec 05, 2014 20.63 20.75 20.63 20.70 87,912 -0.01(-0.05%)
Dec 04, 2014 20.64 20.77 20.64 20.71 69,046 -0.03(-0.14%)
Dec 03, 2014 20.69 20.80 20.69 20.74 12,601 -0.07(-0.34%)
Dec 02, 2014 20.94 21.01 20.81 20.81 27,944 -0.43(-2.02%)
Dec 01, 2014 21.04 21.25 20.88 21.24 81,991 +0.24(+1.14%)
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%)
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.