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 (%)
Apr 29, 2011 32.98 33.23 32.74 33.21 4,743 +0.45(+1.38%)
Apr 28, 2011 32.69 33.05 32.69 32.76 6,785 -0.02(-0.06%)
Apr 27, 2011 32.60 32.84 32.60 32.78 4,024 -0.12(-0.36%)
Apr 26, 2011 33.00 33.00 32.81 32.90 3,672 -0.10(-0.30%)
Apr 25, 2011 33.13 33.48 32.49 33.00 7,747 +0.32(+0.97%)
Apr 21, 2011 32.95 32.95 32.68 32.68 1,104 +0.01(+0.02%)
Apr 20, 2011 32.88 32.88 32.59 32.68 7,985 +0.33(+1.01%)
Apr 19, 2011 32.10 32.37 32.06 32.35 1,309 +0.19(+0.59%)
Apr 18, 2011 32.15 32.22 31.90 32.16 30,946 -0.06(-0.19%)
Apr 15, 2011 32.44 32.44 31.98 32.22 1,931 +0.04(+0.13%)
Apr 14, 2011 32.06 32.21 32.06 32.18 5,148 +0.26(+0.81%)
Apr 13, 2011 32.16 32.16 31.92 31.92 1,220 -0.14(-0.44%)
Apr 12, 2011 32.49 32.49 31.93 32.06 6,672 -0.69(-2.10%)
Apr 11, 2011 33.07 33.07 32.68 32.75 14,104 -0.03(-0.09%)
Apr 08, 2011 32.49 32.83 32.49 32.78 10,299 +0.25(+0.77%)
Apr 07, 2011 32.68 32.68 32.25 32.53 4,102 +0.03(+0.09%)
Apr 06, 2011 32.68 32.85 32.43 32.50 10,298 +0.10(+0.31%)
Apr 05, 2011 32.21 32.40 32.21 32.40 365 +0.10(+0.31%)
Apr 04, 2011 32.22 32.32 32.22 32.30 995 +0.08(+0.25%)
Apr 01, 2011 32.07 32.22 31.97 32.22 3,050 +0.11(+0.35%)
Mar 31, 2011 31.89 32.12 31.86 32.11 6,920 +0.55(+1.73%)
Mar 30, 2011 31.51 31.56 31.41 31.56 2,932 +0.06(+0.20%)
Mar 29, 2011 31.57 31.57 31.50 31.50 300 -0.18(-0.58%)
Mar 28, 2011 31.99 31.99 31.68 31.68 3,103 -0.35(-1.09%)
Mar 25, 2011 31.97 32.03 31.97 32.03 850 +0.20(+0.63%)
Mar 24, 2011 31.80 31.83 31.63 31.83 2,246 +0.23(+0.73%)
Mar 23, 2011 31.68 31.70 31.60 31.60 2,600 +0.16(+0.51%)
Mar 22, 2011 31.44 31.44 31.44 31.44 100 +0.14(+0.45%)
Mar 21, 2011 31.30 31.30 31.30 31.30 5,914 +0.16(+0.51%)
Mar 18, 2011 31.06 31.14 31.06 31.14 500 +0.32(+1.04%)
Mar 17, 2011 29.51 30.85 29.51 30.82 34,535 +0.98(+3.27%)
Mar 16, 2011 30.59 30.34 29.71 29.84 2,963 -0.01(-0.02%)
Mar 15, 2011 29.98 30.78 29.80 29.85 2,882 -0.93(-3.02%)
Mar 14, 2011 30.20 30.80 30.20 30.78 4,570 -0.12(-0.39%)
Mar 11, 2011 30.90 30.93 30.53 30.90 6,700 -0.21(-0.68%)
Mar 10, 2011 31.11 31.11 30.99 31.11 5,240 -0.42(-1.33%)
Mar 09, 2011 31.60 31.60 31.41 31.53 6,544 -0.11(-0.35%)
Mar 08, 2011 32.09 32.09 31.64 31.64 4,560 -0.28(-0.88%)
Mar 07, 2011 31.85 32.45 31.85 31.92 12,044 +0.07(+0.22%)
Mar 04, 2011 32.01 32.03 31.85 31.85 13,823 -0.03(-0.09%)
Mar 03, 2011 31.70 31.88 31.70 31.88 4,032 +0.07(+0.22%)
Mar 02, 2011 31.77 31.81 31.59 31.81 6,774 +0.20(+0.64%)
Mar 01, 2011 31.50 31.61 31.39 31.61 2,646 +0.16(+0.50%)
Feb 28, 2011 31.47 31.53 31.34 31.45 3,127 +0.19(+0.60%)
Feb 25, 2011 30.88 31.34 30.88 31.26 5,775 +0.26(+0.85%)
Feb 24, 2011 30.89 31.00 30.89 31.00 7,000 +0.07(+0.23%)
Feb 23, 2011 30.50 30.93 30.50 30.93 2,225 +0.26(+0.85%)
Feb 22, 2011 31.00 31.45 30.52 30.67 12,635 -0.19(-0.63%)
Feb 18, 2011 31.08 31.08 30.84 30.86 16,389 -0.04(-0.12%)
Feb 17, 2011 30.56 31.19 30.56 30.90 11,000 +0.41(+1.34%)
Feb 16, 2011 30.57 30.66 30.49 30.49 1,808 -0.14(-0.46%)
Feb 15, 2011 30.79 30.79 30.39 30.63 3,220 -0.12(-0.39%)
Feb 14, 2011 30.95 31.00 30.75 30.75 6,826 -0.04(-0.13%)
Feb 11, 2011 30.79 30.83 30.68 30.79 3,462 -0.00(-0.00%)
Feb 10, 2011 31.00 31.65 30.79 30.79 6,507 -0.21(-0.68%)
Feb 09, 2011 31.12 31.26 30.24 31.00 10,962 +0.13(+0.42%)
Feb 08, 2011 31.61 31.61 30.87 30.87 6,767 -0.12(-0.38%)
Feb 07, 2011 31.68 31.68 30.95 30.99 2,492 -0.09(-0.29%)
Feb 04, 2011 31.85 31.85 31.03 31.08 5,690 -0.05(-0.16%)
Feb 03, 2011 31.79 31.79 31.13 31.13 2,668 -0.21(-0.67%)
Feb 02, 2011 31.28 31.34 31.18 31.34 3,143 +0.23(+0.74%)
Feb 01, 2011 31.10 31.80 31.02 31.11 1,890 +0.08(+0.26%)
Jan 31, 2011 30.88 31.04 30.58 31.03 5,380 +0.49(+1.60%)
Jan 28, 2011 30.44 30.58 30.44 30.54 1,156 +0.30(+0.99%)
Jan 27, 2011 30.95 31.12 30.20 30.24 4,330 -0.18(-0.59%)
Jan 26, 2011 29.85 30.42 29.85 30.42 7,486 +0.48(+1.60%)
Jan 25, 2011 30.95 30.95 29.85 29.94 5,699 -0.52(-1.71%)
Jan 24, 2011 31.06 31.06 30.40 30.46 10,635 -0.09(-0.31%)
Jan 21, 2011 30.49 30.63 30.49 30.55 1,250 +0.14(+0.47%)
Jan 20, 2011 30.25 30.41 30.07 30.41 5,420 -0.10(-0.33%)
Jan 19, 2011 30.72 30.74 30.51 30.51 4,545 -0.19(-0.62%)
Jan 18, 2011 30.72 30.77 30.55 30.70 6,571 +0.07(+0.23%)
Jan 14, 2011 30.48 30.63 30.43 30.63 7,603 +0.11(+0.36%)
Jan 13, 2011 30.70 30.80 30.52 30.52 15,077 -0.29(-0.93%)
Jan 12, 2011 30.83 30.83 30.64 30.80 8,268 +0.43(+1.40%)
Jan 11, 2011 30.30 30.39 30.20 30.38 2,828 +0.32(+1.06%)
Jan 10, 2011 30.02 30.06 29.92 30.06 3,042 +0.24(+0.80%)
Jan 07, 2011 30.25 30.25 29.82 29.82 1,000 -0.20(-0.67%)
Jan 06, 2011 30.73 30.73 30.02 30.02 5,119 -0.40(-1.31%)
Jan 05, 2011 29.95 30.42 28.80 30.42 8,668 +0.22(+0.72%)
Jan 04, 2011 31.00 31.00 30.14 30.20 4,928 -0.58(-1.88%)
Jan 03, 2011 31.62 31.62 30.75 30.78 4,040 +0.18(+0.58%)
Dec 31, 2010 30.59 30.77 30.38 30.60 15,400 +0.39(+1.30%)
Dec 30, 2010 30.38 30.38 30.07 30.21 3,798 -0.21(-0.69%)
Dec 29, 2010 30.54 30.54 30.42 30.42 200 +0.02(+0.05%)
Dec 28, 2010 30.55 30.55 30.27 30.40 6,885 -0.05(-0.15%)
Dec 27, 2010 30.45 30.85 30.07 30.45 2,950 +0.37(+1.23%)
Dec 23, 2010 30.00 30.08 29.90 30.08 2,037 +0.10(+0.33%)
Dec 22, 2010 29.83 29.98 29.83 29.98 1,911 +0.09(+0.30%)
Dec 21, 2010 29.98 29.98 29.70 29.89 5,547 +0.06(+0.20%)
Dec 20, 2010 29.47 29.83 29.47 29.83 3,780 +0.60(+2.05%)
Dec 17, 2010 29.23 29.23 29.23 29.23 1,000 +0.16(+0.55%)
Dec 16, 2010 29.18 29.18 29.02 29.07 3,900 -0.16(-0.55%)
Dec 15, 2010 29.60 30.00 29.20 29.23 90,700 -0.31(-1.05%)
Dec 14, 2010 29.59 29.59 29.40 29.54 24,327 +0.09(+0.31%)
Dec 13, 2010 29.44 29.60 29.41 29.45 9,400 +0.41(+1.41%)
Dec 10, 2010 29.12 29.30 28.93 29.04 48,821 -0.04(-0.14%)
Dec 09, 2010 29.25 29.25 29.08 29.08 17,449 -0.14(-0.48%)
Dec 08, 2010 29.28 29.34 29.03 29.22 4,200 -0.08(-0.27%)
Dec 07, 2010 29.67 29.70 29.30 29.30 1,910 +0.01(+0.03%)
Dec 06, 2010 29.29 29.29 29.29 29.29 100 +0.19(+0.65%)
Dec 03, 2010 28.98 29.26 28.88 29.10 5,268 +0.44(+1.53%)
Dec 02, 2010 28.67 28.88 28.60 28.66 5,290 +0.04(+0.14%)
Dec 01, 2010 27.05 28.62 27.05 28.62 855 +0.79(+2.84%)
Nov 30, 2010 28.00 28.00 27.51 27.83 5,890 -0.03(-0.11%)
Nov 29, 2010 27.81 27.96 27.64 27.86 819 +0.06(+0.22%)
Nov 26, 2010 27.74 27.99 27.74 27.80 2,190 -0.13(-0.47%)
Nov 24, 2010 27.50 27.93 27.93 27.93 791 +0.31(+1.12%)
Nov 22, 2010 27.62 27.62 27.62 27.62 0 -0.07(-0.25%)
Nov 19, 2010 27.60 27.69 27.01 27.69 1,730 -0.17(-0.61%)
Nov 18, 2010 27.67 27.86 27.50 27.86 2,028 +0.76(+2.80%)
Nov 17, 2010 27.21 27.37 26.93 27.10 23,399 +0.35(+1.31%)
Nov 16, 2010 27.46 28.29 26.75 26.75 8,024 -1.05(-3.79%)
Nov 15, 2010 28.25 29.22 27.24 27.80 19,333 -0.33(-1.19%)
Nov 12, 2010 28.72 29.79 27.52 28.14 19,847 -1.02(-3.50%)
Nov 11, 2010 29.54 29.54 29.13 29.16 23,818 -0.18(-0.61%)
Nov 10, 2010 30.15 30.15 29.15 29.34 15,694 +0.04(+0.14%)
Nov 09, 2010 29.74 30.05 29.30 29.30 20,365 +0.05(+0.17%)
Nov 08, 2010 29.07 29.25 28.83 29.25 6,240 +0.18(+0.62%)
Nov 05, 2010 29.01 29.08 28.78 29.07 6,321 +0.14(+0.49%)
Nov 04, 2010 28.64 28.93 28.64 28.93 10,933 +0.71(+2.53%)
Nov 03, 2010 28.05 28.21 27.99 28.21 1,950 +0.02(+0.09%)
Nov 02, 2010 28.07 28.21 28.03 28.19 6,621 +0.21(+0.77%)
Nov 01, 2010 28.07 28.25 27.98 27.98 5,276 +0.08(+0.27%)
Oct 29, 2010 27.75 27.90 27.70 27.90 2,969 +0.15(+0.54%)
Oct 28, 2010 27.84 27.86 27.75 27.75 1,400 +0.15(+0.54%)
Oct 27, 2010 27.50 27.60 27.50 27.60 1,970 -0.13(-0.47%)
Oct 25, 2010 27.93 27.93 27.66 27.73 3,538 +0.22(+0.79%)
Oct 22, 2010 27.57 27.57 27.40 27.51 6,717 +0.09(+0.34%)
Oct 21, 2010 27.99 27.99 27.42 27.42 14,144 -0.32(-1.15%)
Oct 20, 2010 27.18 27.79 27.18 27.74 1,183 +0.72(+2.66%)
Oct 19, 2010 27.03 27.21 27.02 27.02 4,828 -0.78(-2.81%)
Oct 18, 2010 27.69 27.80 27.60 27.80 3,296 -0.02(-0.09%)
Oct 15, 2010 27.96 27.96 27.82 27.82 800 -0.18(-0.63%)
Oct 14, 2010 27.60 28.00 27.60 28.00 3,878 -0.02(-0.09%)
Oct 13, 2010 28.00 28.40 28.00 28.02 6,581 +0.38(+1.36%)
Oct 11, 2010 27.71 27.65 27.65 27.65 5,000 +0.09(+0.33%)
Oct 08, 2010 27.56 28.00 25.83 27.56 3,762 +0.99(+3.75%)
Oct 07, 2010 27.00 27.00 26.45 26.57 3,009 -0.30(-1.12%)
Oct 06, 2010 26.89 26.95 26.86 26.86 1,227 +0.11(+0.43%)
Oct 05, 2010 26.31 26.75 26.31 26.75 300 +0.63(+2.42%)
Oct 04, 2010 26.24 26.24 26.12 26.12 382 -0.39(-1.47%)
Oct 01, 2010 26.51 26.80 26.51 26.51 400 -0.49(-1.82%)
Sep 30, 2010 27.16 27.16 26.45 27.00 975 +0.42(+1.58%)
Sep 29, 2010 26.58 26.58 26.58 26.58 200 -0.02(-0.08%)
Sep 28, 2010 26.60 26.60 26.60 26.60 100 +0.00(+0.00%)
Sep 27, 2010 26.60 26.60 26.60 26.60 185 +0.31(+1.18%)
Sep 23, 2010 26.35 26.29 26.29 26.29 1,600 +0.04(+0.15%)
Sep 22, 2010 26.25 26.25 26.25 26.25 1,400 +0.06(+0.23%)
Sep 21, 2010 26.36 26.36 26.19 26.19 1,000 -0.26(-0.98%)
Sep 20, 2010 26.50 26.50 26.10 26.45 1,060 +0.30(+1.15%)
Sep 17, 2010 26.15 26.15 26.15 26.15 1,000 +0.00(+0.00%)
Sep 15, 2010 26.15 26.15 26.15 26.15 200 -0.02(-0.06%)
Sep 13, 2010 26.19 26.16 26.16 26.16 600 +0.31(+1.22%)
Sep 10, 2010 25.82 25.85 25.82 25.85 600 +0.60(+2.38%)
Sep 09, 2010 25.25 25.25 25.25 25.25 250 -0.25(-0.98%)
Sep 07, 2010 25.65 25.50 25.50 25.50 1,300 -0.23(-0.89%)
Sep 03, 2010 25.50 25.73 25.50 25.73 1,109 +0.72(+2.88%)
Sep 01, 2010 24.86 25.01 25.01 25.01 700 +0.01(+0.04%)
Aug 30, 2010 25.25 25.00 25.00 25.00 7,200 +0.05(+0.20%)
Aug 27, 2010 24.95 24.95 24.53 24.95 775 +0.46(+1.88%)
Aug 26, 2010 24.50 24.50 24.47 24.49 1,300 +0.19(+0.78%)
Aug 24, 2010 24.30 24.30 24.30 24.30 700 -0.36(-1.44%)
Aug 23, 2010 24.97 24.98 24.65 24.66 2,289 -0.06(-0.23%)
Aug 20, 2010 25.04 25.04 24.71 24.71 3,000 -0.28(-1.13%)
Aug 18, 2010 24.76 25.00 25.00 25.00 1,700 -0.00(-0.02%)
Aug 17, 2010 25.00 25.00 25.00 25.00 200 +0.21(+0.85%)
Aug 16, 2010 25.44 25.44 24.79 24.79 9,440 -0.07(-0.28%)
Aug 13, 2010 24.86 24.86 23.83 24.86 2,194 -0.49(-1.93%)
Aug 09, 2010 26.00 25.35 25.35 25.35 700 -0.40(-1.55%)
Aug 05, 2010 25.75 25.75 25.75 25.75 9,900 -0.15(-0.58%)
Aug 04, 2010 25.60 25.90 25.60 25.90 1,100 +0.55(+2.17%)
Aug 03, 2010 25.15 25.70 25.15 25.35 1,650 -0.40(-1.55%)
Aug 02, 2010 25.27 25.75 25.27 25.75 3,250 +0.35(+1.38%)
Jul 30, 2010 25.40 25.46 25.00 25.40 8,200 +1.15(+4.74%)
Jul 27, 2010 24.35 24.25 24.25 24.25 1,000 -0.55(-2.22%)
Jul 26, 2010 24.25 24.80 24.25 24.80 562 +0.45(+1.85%)
Jul 23, 2010 24.36 24.83 24.35 24.35 300 +0.25(+1.04%)
Jul 22, 2010 24.10 24.10 24.10 24.10 600 -0.18(-0.74%)
Jul 19, 2010 25.19 24.28 24.28 24.28 2,600 -0.22(-0.90%)
Jul 15, 2010 24.50 24.50 24.50 24.50 200 +0.20(+0.82%)
Jul 12, 2010 24.30 24.30 24.30 24.30 0 +0.35(+1.46%)
Jul 08, 2010 24.25 23.95 23.95 23.95 8,400 +0.45(+1.91%)
Jul 06, 2010 23.50 23.50 23.50 23.50 1,000 +0.00(+0.00%)
Jul 02, 2010 23.50 23.50 23.50 23.50 100 -0.20(-0.84%)
Jul 01, 2010 23.60 23.70 23.41 23.70 3,700 +0.02(+0.11%)
Jun 30, 2010 23.64 23.68 23.64 23.68 500 -0.82(-3.37%)
Jun 25, 2010 24.50 24.50 24.50 24.50 300 +0.25(+1.03%)
Jun 24, 2010 24.25 24.25 24.25 24.25 203 +0.35(+1.46%)
Jun 23, 2010 24.13 24.13 23.90 23.90 1,030 -0.28(-1.16%)
Jun 18, 2010 24.18 24.18 24.18 24.18 100 -0.13(-0.55%)
Jun 17, 2010 24.31 24.31 24.31 24.31 200 -0.11(-0.43%)
Jun 16, 2010 24.42 24.42 24.42 24.42 100 +0.21(+0.87%)
Jun 15, 2010 24.26 24.26 24.21 24.21 300 +0.68(+2.89%)
Jun 11, 2010 23.41 23.53 23.53 23.53 2,400 -0.16(-0.66%)
Jun 10, 2010 23.69 23.69 23.69 23.69 136 +0.41(+1.75%)
Jun 09, 2010 23.35 23.36 22.62 23.28 2,500 +0.28(+1.22%)
Jun 07, 2010 23.00 23.00 23.00 23.00 0 -0.02(-0.10%)
Jun 04, 2010 23.02 23.02 23.02 23.02 100 -0.60(-2.53%)
Jun 02, 2010 23.55 23.62 23.62 23.62 700 -0.04(-0.17%)
May 26, 2010 23.40 23.66 23.66 23.66 600 +0.26(+1.11%)
May 25, 2010 23.40 23.40 23.40 23.40 640 -0.02(-0.09%)
May 24, 2010 23.42 23.42 23.42 23.42 700 +0.00(+0.00%)
May 21, 2010 23.00 23.42 23.00 23.42 2,007 +0.26(+1.12%)
May 20, 2010 23.23 23.25 23.08 23.16 3,900 -0.33(-1.40%)
May 19, 2010 23.50 23.50 22.83 23.49 3,700 -0.25(-1.03%)
May 18, 2010 24.11 24.11 23.70 23.73 1,289 -0.07(-0.27%)
May 17, 2010 24.23 24.23 23.80 23.80 2,500 -0.45(-1.86%)
May 14, 2010 24.25 24.85 24.25 24.25 3,200 -0.70(-2.81%)
May 13, 2010 24.75 24.95 24.75 24.95 76,180 -0.02(-0.06%)
May 12, 2010 24.94 25.00 24.79 24.96 2,710 +0.36(+1.44%)
May 11, 2010 24.61 24.61 24.61 24.61 400 -0.14(-0.57%)
May 10, 2010 24.77 24.77 24.75 24.75 3,256 +0.25(+1.02%)
May 07, 2010 24.48 24.50 24.30 24.50 473 -0.01(-0.04%)
May 06, 2010 24.51 24.65 24.51 24.51 363 +0.01(+0.04%)
May 05, 2010 24.50 24.50 24.50 24.50 2,700 -0.60(-2.39%)
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.