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 (%)
Jun 30, 2011 29.67 29.84 29.63 29.72 13,497 -0.28(-0.93%)
Jun 29, 2011 29.91 30.14 29.82 30.00 9,800 +0.40(+1.35%)
Jun 28, 2011 29.29 29.67 29.29 29.60 3,988 +0.35(+1.21%)
Jun 27, 2011 29.48 29.48 29.09 29.25 2,685 -0.17(-0.59%)
Jun 24, 2011 29.26 29.50 29.26 29.42 1,373 -0.09(-0.31%)
Jun 23, 2011 29.67 29.67 29.21 29.51 7,303 -0.62(-2.06%)
Jun 22, 2011 30.09 30.21 30.09 30.13 2,400 -0.06(-0.20%)
Jun 21, 2011 30.26 30.26 30.19 30.19 460 +0.22(+0.73%)
Jun 20, 2011 30.00 30.00 29.95 29.97 1,163 -0.03(-0.10%)
Jun 17, 2011 30.23 30.23 30.00 30.00 4,758 -0.22(-0.73%)
Jun 16, 2011 30.32 30.32 30.20 30.22 2,380 -0.28(-0.92%)
Jun 15, 2011 30.90 30.90 30.23 30.50 4,059 -0.40(-1.30%)
Jun 14, 2011 30.82 30.90 30.82 30.90 2,660 -0.07(-0.21%)
Jun 13, 2011 31.30 31.30 30.76 30.97 2,775 -0.27(-0.86%)
Jun 10, 2011 31.20 31.50 31.05 31.24 5,650 -0.31(-0.98%)
Jun 09, 2011 31.75 31.80 31.48 31.55 4,343 +0.25(+0.80%)
Jun 08, 2011 31.23 31.43 31.15 31.30 2,171 +0.02(+0.06%)
Jun 07, 2011 31.01 31.28 31.01 31.28 800 -0.12(-0.38%)
Jun 06, 2011 31.48 31.48 31.40 31.40 600 +0.02(+0.06%)
Jun 03, 2011 31.36 31.38 31.18 31.38 625 +0.73(+2.38%)
May 24, 2011 30.64 30.94 30.64 30.65 3,700 +0.18(+0.59%)
May 23, 2011 30.37 30.99 30.30 30.47 7,550 +0.10(+0.33%)
May 20, 2011 30.41 30.41 30.37 30.37 284 -0.12(-0.39%)
May 19, 2011 31.42 31.42 30.38 30.49 3,893 -0.68(-2.17%)
May 18, 2011 30.36 31.17 30.22 31.17 10,952 +1.21(+4.03%)
May 17, 2011 30.22 30.41 29.75 29.96 1,963 -0.25(-0.83%)
May 16, 2011 30.56 30.97 30.21 30.21 3,170 -0.05(-0.17%)
May 13, 2011 31.01 31.11 29.96 30.26 2,498 +0.12(+0.41%)
May 12, 2011 29.74 30.20 29.66 30.14 4,423 -0.39(-1.29%)
May 11, 2011 30.85 31.15 30.49 30.53 2,820 -0.52(-1.67%)
May 10, 2011 30.85 31.36 30.85 31.05 900 +0.06(+0.19%)
May 09, 2011 30.64 31.03 30.49 30.99 3,812 +0.85(+2.81%)
May 06, 2011 30.85 30.85 30.08 30.14 4,963 -0.18(-0.59%)
May 05, 2011 31.37 31.37 30.00 30.32 31,864 -1.66(-5.19%)
May 04, 2011 32.00 32.00 31.84 31.98 2,526 -0.49(-1.52%)
May 03, 2011 32.67 32.69 32.40 32.47 5,603 -0.35(-1.05%)
May 02, 2011 32.84 32.84 32.82 32.82 11,447 -0.39(-1.18%)
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%)
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.