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 (%)
Mar 31, 2014 25.20 25.20 24.83 25.03 6,021 -0.06(-0.24%)
Mar 28, 2014 25.11 25.12 25.09 25.09 3,423 +0.04(+0.16%)
Mar 27, 2014 24.79 25.05 24.79 25.05 1,780 +0.23(+0.93%)
Mar 26, 2014 24.87 24.89 24.81 24.82 4,481 -0.05(-0.20%)
Mar 25, 2014 24.90 24.90 24.86 24.87 2,555 +0.12(+0.49%)
Mar 24, 2014 24.89 24.89 24.75 24.75 4,831 -0.01(-0.04%)
Mar 21, 2014 24.82 24.82 24.76 24.76 1,681 -0.05(-0.20%)
Mar 20, 2014 24.98 24.98 24.79 24.81 4,354 -0.27(-1.07%)
Mar 19, 2014 25.11 25.08 25.07 25.08 955 -0.00(-0.01%)
Mar 18, 2014 24.95 25.10 24.95 25.08 1,460 +0.10(+0.40%)
Mar 17, 2014 25.06 25.08 24.95 24.98 8,700 -0.12(-0.48%)
Mar 14, 2014 24.26 25.11 24.26 25.10 1,688 +0.04(+0.18%)
Mar 13, 2014 25.13 25.13 25.01 25.06 5,356 -0.07(-0.29%)
Mar 12, 2014 25.20 25.20 24.99 25.13 7,012 -0.05(-0.20%)
Mar 11, 2014 25.27 25.27 25.15 25.18 3,820 +0.00(+0.00%)
Mar 10, 2014 25.21 25.21 25.18 25.18 595 -0.18(-0.70%)
Mar 07, 2014 25.81 25.81 25.32 25.36 7,012 -0.11(-0.44%)
Mar 06, 2014 25.34 25.47 25.34 25.47 3,125 +0.21(+0.85%)
Mar 05, 2014 26.77 26.77 25.25 25.25 3,181 -0.06(-0.22%)
Mar 04, 2014 25.10 25.33 25.10 25.31 11,642 +0.85(+3.49%)
Mar 03, 2014 25.07 25.30 24.46 24.46 1,407 -0.46(-1.86%)
Feb 28, 2014 24.83 24.95 24.82 24.92 11,006 +0.56(+2.30%)
Feb 27, 2014 24.21 25.17 24.21 24.36 8,567 -0.48(-1.93%)
Feb 26, 2014 24.83 24.87 24.82 24.84 6,483 -0.09(-0.36%)
Feb 25, 2014 24.95 24.95 24.87 24.93 3,370 -0.03(-0.12%)
Feb 24, 2014 24.99 24.99 24.87 24.96 5,383 +0.09(+0.36%)
Feb 21, 2014 24.84 24.87 24.84 24.87 1,426 +0.05(+0.20%)
Feb 20, 2014 24.78 24.84 24.69 24.82 16,894 -0.07(-0.28%)
Feb 19, 2014 24.80 24.90 24.70 24.89 21,377 +0.16(+0.65%)
Feb 18, 2014 24.64 24.73 24.64 24.73 6,474 +0.42(+1.73%)
Feb 14, 2014 24.29 24.31 24.31 24.31 23,600 +0.11(+0.45%)
Feb 13, 2014 24.05 24.20 24.05 24.20 6,341 +0.14(+0.58%)
Feb 12, 2014 24.02 24.15 24.00 24.06 9,916 +0.08(+0.33%)
Feb 11, 2014 23.87 23.99 23.84 23.98 50,709 +0.20(+0.82%)
Feb 10, 2014 23.92 23.93 23.78 23.78 1,814 -0.06(-0.23%)
Feb 07, 2014 23.84 23.90 23.52 23.84 1,998 +0.00(+0.00%)
Feb 06, 2014 24.00 24.00 23.82 23.84 2,669 -0.01(-0.04%)
Feb 05, 2014 23.95 24.00 23.81 23.85 2,559 -0.03(-0.12%)
Feb 04, 2014 23.75 23.88 23.68 23.88 102,484 +0.38(+1.61%)
Feb 03, 2014 23.46 23.53 23.36 23.50 5,061 +0.06(+0.26%)
Jan 31, 2014 23.42 23.44 23.33 23.44 4,780 -0.05(-0.21%)
Jan 30, 2014 23.90 23.90 23.49 23.49 6,376 -0.21(-0.89%)
Jan 29, 2014 23.51 23.73 23.50 23.70 10,316 +0.21(+0.89%)
Jan 28, 2014 23.24 23.51 23.24 23.49 14,446 +0.11(+0.47%)
Jan 27, 2014 23.53 23.53 23.34 23.38 8,985 -0.18(-0.76%)
Jan 24, 2014 23.51 23.56 23.48 23.56 5,864 +0.15(+0.64%)
Jan 23, 2014 23.39 23.56 23.36 23.41 9,230 +0.03(+0.13%)
Jan 22, 2014 23.35 23.41 23.30 23.38 3,047 +0.16(+0.69%)
Jan 21, 2014 23.14 23.27 23.14 23.22 8,076 -0.06(-0.26%)
Jan 17, 2014 23.27 23.28 23.28 23.28 15,000 +0.09(+0.38%)
Jan 16, 2014 23.06 23.29 23.06 23.19 4,891 +0.04(+0.18%)
Jan 15, 2014 23.14 23.31 23.00 23.15 147,015 +0.01(+0.04%)
Jan 14, 2014 23.18 23.23 23.13 23.14 8,579 +0.01(+0.05%)
Jan 13, 2014 23.15 23.18 22.96 23.13 9,911 -0.71(-2.97%)
Jan 10, 2014 22.32 23.86 22.32 23.84 1,870 +1.08(+4.73%)
Jan 09, 2014 22.82 22.82 22.74 22.76 2,083 -0.26(-1.11%)
Jan 08, 2014 23.11 23.11 23.02 23.02 492 -0.12(-0.50%)
Jan 07, 2014 23.25 23.32 23.13 23.13 4,288 -0.09(-0.40%)
Jan 06, 2014 23.35 23.35 23.17 23.22 1,535 -0.02(-0.07%)
Jan 03, 2014 23.24 23.24 23.16 23.24 5,142 -0.02(-0.09%)
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.