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 (%)
May 31, 2012 24.19 24.19 24.07 24.07 6,800 -0.19(-0.78%)
May 30, 2012 24.31 24.31 24.17 24.26 2,462 -0.31(-1.26%)
May 29, 2012 24.80 24.97 24.57 24.57 6,587 -0.29(-1.17%)
May 25, 2012 24.89 24.90 24.68 24.86 11,152 +0.04(+0.16%)
May 24, 2012 24.82 25.12 24.74 24.82 66,310 -0.07(-0.28%)
May 23, 2012 24.85 24.91 24.77 24.89 25,400 -0.30(-1.19%)
May 22, 2012 25.52 25.52 25.12 25.19 42,500 -0.34(-1.33%)
May 21, 2012 25.47 25.53 25.47 25.53 700 +0.03(+0.12%)
May 18, 2012 25.49 25.50 25.45 25.50 27,525 +0.78(+3.16%)
May 17, 2012 25.35 25.60 24.71 24.72 1,700 -0.41(-1.63%)
May 16, 2012 24.95 25.16 24.95 25.13 9,413 +0.07(+0.28%)
May 15, 2012 25.02 25.10 24.95 25.06 10,819 +0.13(+0.53%)
May 14, 2012 24.90 24.95 24.90 24.93 4,253 -0.33(-1.30%)
May 11, 2012 25.30 25.50 25.25 25.26 7,650 -0.24(-0.96%)
May 10, 2012 25.57 25.61 25.30 25.50 26,574 -0.04(-0.16%)
May 09, 2012 25.39 25.55 25.38 25.54 7,778 +0.03(+0.12%)
May 08, 2012 25.58 25.58 25.01 25.51 17,584 -0.15(-0.58%)
May 07, 2012 25.55 25.71 25.55 25.66 2,622 -0.08(-0.31%)
May 04, 2012 25.84 25.84 25.74 25.74 3,177 -0.26(-1.00%)
May 03, 2012 26.08 26.08 25.97 26.00 7,295 -0.13(-0.50%)
May 02, 2012 26.40 26.40 26.13 26.13 7,405 -0.47(-1.77%)
May 01, 2012 26.55 26.60 26.55 26.60 2,992 +0.20(+0.76%)
Apr 30, 2012 26.05 26.40 26.05 26.40 3,729 -0.01(-0.04%)
Apr 27, 2012 26.37 26.41 26.37 26.41 1,280 +0.20(+0.76%)
Apr 26, 2012 26.27 26.30 26.21 26.21 7,910 +0.17(+0.65%)
Apr 25, 2012 26.13 26.28 25.94 26.04 9,865 +0.11(+0.42%)
Apr 24, 2012 26.06 26.07 25.93 25.93 3,920 +0.06(+0.24%)
Apr 23, 2012 25.74 25.89 25.74 25.87 7,192 -0.07(-0.27%)
Apr 20, 2012 25.94 25.94 25.94 25.94 775 +0.15(+0.57%)
Apr 19, 2012 25.79 25.79 25.79 25.79 500 +0.04(+0.16%)
Apr 18, 2012 25.76 25.94 25.72 25.75 14,190 -0.21(-0.81%)
Apr 17, 2012 26.02 26.02 25.96 25.96 3,314 +0.02(+0.09%)
Apr 16, 2012 25.99 25.99 25.94 25.94 1,092 -0.25(-0.96%)
Apr 13, 2012 26.22 26.22 26.19 26.19 975 -0.35(-1.32%)
Apr 12, 2012 26.35 26.55 26.33 26.54 6,672 +0.33(+1.24%)
Apr 11, 2012 26.19 26.22 26.19 26.21 1,103 +0.05(+0.18%)
Apr 10, 2012 26.17 26.17 26.17 26.17 100 -0.30(-1.14%)
Apr 09, 2012 26.46 26.61 26.36 26.47 8,507 -0.14(-0.53%)
Apr 05, 2012 26.62 26.62 26.56 26.61 9,278 +0.15(+0.57%)
Apr 04, 2012 26.67 26.93 26.46 26.46 42,740 -0.52(-1.93%)
Apr 03, 2012 27.03 27.06 26.96 26.98 25,605 -0.02(-0.07%)
Apr 02, 2012 26.85 27.00 26.64 27.00 4,154 +0.32(+1.20%)
Mar 30, 2012 26.35 27.14 26.35 26.68 35,580 +0.37(+1.41%)
Mar 29, 2012 26.61 26.62 26.30 26.31 20,556 -0.47(-1.76%)
Mar 28, 2012 26.81 26.93 26.73 26.78 8,001 -0.31(-1.14%)
Mar 27, 2012 27.10 27.31 27.09 27.09 8,100 -0.13(-0.48%)
Mar 26, 2012 27.40 27.40 27.14 27.22 2,632 +0.09(+0.33%)
Mar 23, 2012 26.90 27.17 26.90 27.13 4,762 +0.26(+0.97%)
Mar 22, 2012 26.83 26.94 26.78 26.87 8,691 -0.27(-0.99%)
Mar 21, 2012 27.32 27.32 27.12 27.14 7,120 -0.10(-0.37%)
Mar 20, 2012 27.52 27.93 27.11 27.24 36,157 -0.27(-0.97%)
Mar 19, 2012 27.67 27.67 27.49 27.51 2,028 -0.00(-0.01%)
Mar 16, 2012 27.40 27.60 27.40 27.51 9,908 +0.07(+0.26%)
Mar 15, 2012 27.37 27.44 27.37 27.44 1,462 +0.28(+1.03%)
Mar 14, 2012 27.33 27.35 27.03 27.16 5,950 -0.25(-0.91%)
Mar 13, 2012 27.25 27.46 27.21 27.41 11,752 +0.16(+0.59%)
Mar 12, 2012 27.09 27.30 27.07 27.25 8,095 -0.07(-0.26%)
Mar 09, 2012 27.11 27.36 27.11 27.32 3,915 +0.21(+0.77%)
Mar 08, 2012 27.55 27.55 27.06 27.11 2,908 +0.02(+0.07%)
Mar 07, 2012 26.95 27.09 26.95 27.09 2,988 +0.01(+0.04%)
Mar 06, 2012 27.09 27.16 27.08 27.08 750 -0.70(-2.52%)
Mar 02, 2012 27.69 27.78 27.78 27.78 32,800 -0.16(-0.57%)
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.