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 (%)
Jul 29, 2011 30.92 30.92 30.72 30.72 201 -0.28(-0.90%)
Jul 28, 2011 31.05 31.05 31.00 31.00 745 -0.22(-0.70%)
Jul 27, 2011 31.20 31.34 31.20 31.22 772 -0.14(-0.45%)
Jul 26, 2011 31.25 31.36 30.95 31.36 780 +0.36(+1.16%)
Jul 25, 2011 31.24 31.24 30.98 31.00 1,311 -0.13(-0.42%)
Jul 22, 2011 31.20 31.20 31.13 31.13 1,830 +0.03(+0.11%)
Jul 20, 2011 31.10 31.10 31.10 31.10 0 -0.01(-0.04%)
Jul 19, 2011 31.17 31.17 31.05 31.11 700 +0.14(+0.46%)
Jul 18, 2011 30.75 30.97 30.75 30.97 846 -0.10(-0.33%)
Jul 15, 2011 30.91 31.07 30.91 31.07 2,068 +0.32(+1.04%)
Jul 14, 2011 31.31 31.31 30.64 30.75 5,637 -0.37(-1.19%)
Jul 13, 2011 30.83 31.16 30.83 31.12 1,228 +0.48(+1.57%)
Jul 12, 2011 30.30 30.64 30.30 30.64 4,465 +0.64(+2.13%)
Jul 11, 2011 30.20 30.20 30.00 30.00 500 -0.36(-1.19%)
Jul 08, 2011 30.14 30.36 30.14 30.36 300 -0.06(-0.20%)
Jul 07, 2011 30.39 30.42 30.18 30.42 1,300 +0.37(+1.23%)
Jul 06, 2011 30.19 30.19 30.05 30.05 870 +0.00(+0.00%)
Jul 05, 2011 30.12 30.15 30.05 30.05 3,300 +0.38(+1.28%)
Jul 01, 2011 29.67 29.67 29.67 29.67 100 -0.05(-0.17%)
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%)
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.