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, 2016 15.88 15.88 15.88 0 -0.02(-0.15%)
Dec 29, 2016 16.03 16.03 15.90 15.90 2,371 -0.06(-0.37%)
Dec 28, 2016 16.02 16.02 15.87 15.96 1,833 +0.04(+0.25%)
Dec 27, 2016 15.82 15.93 15.78 15.92 6,921 +0.22(+1.40%)
Dec 23, 2016 15.70 15.70 15.70 0 +0.02(+0.13%)
Dec 22, 2016 15.72 15.76 15.66 15.68 7,734 -0.01(-0.09%)
Dec 21, 2016 15.73 15.75 15.67 15.69 8,567 -0.01(-0.04%)
Dec 20, 2016 15.69 15.73 15.62 15.70 8,332 -0.01(-0.06%)
Dec 19, 2016 16.05 16.05 15.71 15.71 1,978 -0.12(-0.76%)
Dec 16, 2016 15.72 15.83 15.29 15.83 11,057 +0.06(+0.38%)
Dec 15, 2016 15.75 15.82 15.75 15.77 8,409 -0.22(-1.38%)
Dec 14, 2016 15.97 16.01 15.97 15.99 6,251 +0.02(+0.10%)
Dec 13, 2016 16.00 16.04 15.97 15.97 7,925 -0.03(-0.16%)
Dec 12, 2016 16.13 16.13 15.98 16.00 6,381 +0.03(+0.18%)
Dec 09, 2016 16.99 16.99 15.91 15.97 3,806 +0.07(+0.42%)
Dec 08, 2016 15.86 15.92 15.84 15.90 5,255 +0.01(+0.09%)
Dec 07, 2016 16.04 16.04 15.89 15.89 4,884 -0.12(-0.74%)
Dec 06, 2016 16.04 16.08 15.97 16.01 11,741 +0.02(+0.13%)
Dec 05, 2016 16.01 16.08 15.96 15.99 8,135 +0.15(+0.95%)
Dec 02, 2016 15.81 15.84 15.79 15.84 5,238 +0.03(+0.20%)
Dec 01, 2016 15.77 15.84 15.75 15.81 4,650 +0.24(+1.56%)
Nov 30, 2016 15.93 15.93 15.53 15.57 16,992 +0.29(+1.87%)
Nov 29, 2016 15.45 15.45 15.28 15.28 24,657 -0.32(-2.05%)
Nov 28, 2016 15.92 15.92 15.59 15.60 30,212 +0.11(+0.71%)
Nov 25, 2016 15.42 16.20 15.42 15.49 11,619 -0.01(-0.08%)
Nov 23, 2016 15.50 15.50 15.50 0 +0.06(+0.37%)
Nov 22, 2016 15.43 15.49 15.42 15.45 13,584 +0.02(+0.13%)
Nov 21, 2016 15.30 15.43 15.29 15.43 4,290 +0.35(+2.29%)
Nov 18, 2016 15.42 15.42 14.97 15.08 7,619 +0.13(+0.87%)
Nov 17, 2016 15.10 15.10 14.94 14.95 14,331 -0.05(-0.35%)
Nov 16, 2016 15.09 15.09 15.00 15.00 4,363 -0.11(-0.72%)
Nov 15, 2016 15.01 15.11 15.01 15.11 3,662 +0.21(+1.38%)
Nov 14, 2016 14.84 14.90 14.84 14.90 1,254 +0.01(+0.10%)
Nov 11, 2016 15.66 15.66 14.89 14.89 2,695 -0.30(-1.97%)
Nov 10, 2016 15.22 15.22 15.18 15.19 9,769 -0.06(-0.39%)
Nov 09, 2016 15.21 15.25 15.21 15.25 691 +0.04(+0.28%)
Nov 08, 2016 15.06 15.25 15.06 15.21 3,089 -0.01(-0.08%)
Nov 07, 2016 15.24 15.24 15.11 15.22 5,726 +0.06(+0.40%)
Nov 04, 2016 15.16 15.16 15.16 15.16 368 +0.03(+0.20%)
Nov 03, 2016 15.23 15.23 15.13 15.13 1,603 -0.06(-0.39%)
Nov 02, 2016 15.27 15.27 15.19 15.19 1,639 -0.17(-1.11%)
Nov 01, 2016 15.41 15.41 15.36 15.36 1,000 -0.07(-0.45%)
Oct 31, 2016 15.50 15.50 15.40 15.43 3,846 -0.24(-1.53%)
Oct 28, 2016 15.64 15.69 15.61 15.67 2,463 +0.02(+0.10%)
Oct 27, 2016 15.67 15.67 15.65 15.65 1,485 +0.10(+0.64%)
Oct 26, 2016 15.60 15.60 15.51 15.55 2,761 -0.09(-0.55%)
Oct 25, 2016 15.67 15.69 15.64 15.64 8,510 +0.00(+0.00%)
Oct 24, 2016 15.71 15.72 15.61 15.64 7,385 -0.02(-0.10%)
Oct 21, 2016 15.62 15.67 15.60 15.65 6,827 +0.02(+0.14%)
Oct 20, 2016 15.58 15.66 15.58 15.63 2,879 -0.16(-0.99%)
Oct 19, 2016 15.75 15.83 15.75 15.79 11,881 +0.11(+0.70%)
Oct 18, 2016 15.74 15.75 15.68 15.68 5,751 +0.02(+0.11%)
Oct 17, 2016 15.66 15.69 15.66 15.66 835 -0.03(-0.17%)
Oct 14, 2016 15.67 15.70 15.67 15.69 5,637 +0.02(+0.11%)
Oct 13, 2016 15.54 15.69 15.54 15.67 2,856 +0.08(+0.54%)
Oct 12, 2016 15.60 15.62 15.58 15.59 7,033 -0.06(-0.39%)
Oct 11, 2016 15.67 15.70 15.65 15.65 2,377 -0.09(-0.60%)
Oct 10, 2016 15.61 15.75 15.61 15.75 820 +0.14(+0.88%)
Oct 07, 2016 15.56 15.61 15.56 15.61 4,518 +0.06(+0.36%)
Oct 06, 2016 15.55 15.57 15.49 15.55 14,950 -0.01(-0.08%)
Oct 05, 2016 15.50 15.59 15.50 15.56 24,770 +0.07(+0.48%)
Oct 04, 2016 15.52 15.52 15.45 15.49 4,293 -0.06(-0.39%)
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.