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 (%)
Feb 29, 2012 27.89 27.89 27.76 27.76 740 -0.20(-0.70%)
Feb 28, 2012 28.02 28.03 27.94 27.96 962 -0.04(-0.16%)
Feb 27, 2012 27.84 28.04 27.84 28.00 8,100 -0.08(-0.28%)
Feb 24, 2012 27.93 28.08 27.91 28.08 3,512 +0.23(+0.83%)
Feb 23, 2012 27.82 27.87 27.82 27.85 1,750 -0.04(-0.14%)
Feb 22, 2012 27.75 27.89 27.75 27.89 830 +0.15(+0.54%)
Feb 21, 2012 27.56 27.75 27.47 27.74 1,587 +0.34(+1.24%)
Feb 17, 2012 27.26 27.42 27.26 27.40 2,233 +0.16(+0.59%)
Feb 16, 2012 27.16 27.24 27.16 27.24 835 +0.08(+0.29%)
Feb 15, 2012 27.25 27.25 27.16 27.16 1,405 -0.07(-0.26%)
Feb 14, 2012 27.40 27.40 27.14 27.23 1,148 -0.02(-0.07%)
Feb 13, 2012 27.83 27.83 26.78 27.25 2,100 -0.00(-0.01%)
Feb 10, 2012 27.25 27.25 27.25 27.25 1,605 -0.35(-1.26%)
Feb 09, 2012 27.54 27.60 27.54 27.60 400 +0.23(+0.84%)
Feb 08, 2012 28.06 28.06 27.37 27.37 1,160 +0.17(+0.63%)
Feb 07, 2012 27.20 27.20 27.20 27.20 200 +0.02(+0.07%)
Feb 06, 2012 27.24 27.32 27.18 27.18 660 -0.08(-0.30%)
Feb 03, 2012 26.95 27.26 26.95 27.26 1,040 +0.26(+0.97%)
Feb 02, 2012 26.50 27.00 26.50 27.00 800 +0.23(+0.86%)
Feb 01, 2012 26.77 26.77 26.77 26.77 200 -0.19(-0.70%)
Jan 31, 2012 26.99 26.99 26.33 26.96 7,519 -0.23(-0.83%)
Jan 30, 2012 27.26 27.32 27.19 27.19 2,017 -0.23(-0.85%)
Jan 27, 2012 27.40 27.44 27.40 27.42 841 -0.02(-0.09%)
Jan 26, 2012 27.74 27.74 27.44 27.44 465 +0.09(+0.34%)
Jan 25, 2012 27.30 27.40 27.29 27.35 10,990 +0.19(+0.70%)
Jan 24, 2012 27.90 27.90 26.84 27.16 4,024 -0.37(-1.34%)
Jan 23, 2012 26.62 27.53 26.62 27.53 1,807 +0.95(+3.57%)
Jan 20, 2012 26.60 26.60 26.58 26.58 1,220 +0.05(+0.19%)
Jan 19, 2012 26.75 27.13 26.53 26.53 16,850 -0.09(-0.34%)
Jan 18, 2012 26.55 27.49 26.49 26.62 18,252 -0.12(-0.45%)
Jan 17, 2012 26.50 26.75 26.50 26.74 6,900 +0.14(+0.53%)
Jan 13, 2012 26.61 26.70 26.51 26.60 18,362 -0.20(-0.75%)
Jan 12, 2012 26.85 27.04 26.45 26.80 19,075 -0.22(-0.81%)
Jan 11, 2012 26.97 27.09 26.97 27.02 1,700 -0.19(-0.70%)
Jan 10, 2012 27.24 27.28 27.18 27.21 5,300 +0.29(+1.08%)
Jan 09, 2012 27.00 27.05 26.80 26.92 7,800 +0.04(+0.15%)
Jan 06, 2012 26.92 26.92 26.77 26.88 1,768 +0.16(+0.60%)
Jan 05, 2012 26.80 26.80 26.71 26.72 2,950 -0.40(-1.47%)
Jan 04, 2012 27.07 27.12 26.77 27.12 4,705 +0.67(+2.53%)
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%)
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.