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 31, 2012 27.31 27.31 27.10 27.10 1,140 -0.17(-0.62%)
Jul 30, 2012 27.25 27.27 27.25 27.27 1,150 +0.33(+1.22%)
Jul 27, 2012 26.92 26.95 26.92 26.94 7,366 +0.17(+0.63%)
Jul 26, 2012 26.82 26.82 26.77 26.77 778 -0.05(-0.19%)
Jul 25, 2012 26.84 26.87 26.69 26.82 2,390 +0.24(+0.91%)
Jul 24, 2012 26.65 26.65 26.49 26.58 16,300 -0.40(-1.48%)
Jul 23, 2012 27.03 27.04 26.93 26.98 6,442 -0.47(-1.71%)
Jul 20, 2012 27.38 27.45 27.38 27.45 851 +0.09(+0.34%)
Jul 19, 2012 27.16 27.37 27.16 27.36 3,123 +0.71(+2.65%)
Jul 18, 2012 26.65 26.65 26.65 26.65 750 +0.10(+0.38%)
Jul 17, 2012 26.50 26.58 26.45 26.55 2,062 +0.06(+0.23%)
Jul 16, 2012 26.49 26.49 26.49 26.49 100 +0.15(+0.57%)
Jul 13, 2012 26.25 26.34 26.25 26.34 5,654 +0.30(+1.15%)
Jul 12, 2012 25.82 26.09 25.76 26.04 7,443 +0.07(+0.27%)
Jul 11, 2012 26.10 26.10 25.80 25.97 13,056 +0.17(+0.66%)
Jul 10, 2012 26.02 26.02 25.78 25.80 12,261 -0.41(-1.56%)
Jul 09, 2012 26.22 26.22 26.21 26.21 4,348 +0.54(+2.12%)
Jul 06, 2012 25.76 25.76 25.67 25.67 558 -0.54(-2.08%)
Jul 05, 2012 26.04 26.21 25.14 26.21 1,444 +0.25(+0.98%)
Jul 03, 2012 25.74 25.97 25.74 25.96 2,500 +0.66(+2.59%)
Jul 02, 2012 25.36 25.39 25.30 25.30 1,175 +0.83(+3.39%)
Jun 28, 2012 24.62 24.47 24.47 24.47 23,600 -0.29(-1.17%)
Jun 27, 2012 24.85 24.85 24.76 24.76 2,481 +0.30(+1.22%)
Jun 26, 2012 24.46 24.46 24.46 24.46 115 +0.05(+0.22%)
Jun 25, 2012 24.25 24.41 24.25 24.41 223 +0.36(+1.49%)
Jun 22, 2012 23.80 24.10 23.80 24.05 5,120 +0.11(+0.46%)
Jun 21, 2012 24.23 24.30 23.92 23.94 11,760 -0.49(-2.01%)
Jun 20, 2012 24.42 24.56 24.42 24.43 8,400 -0.22(-0.89%)
Jun 19, 2012 24.69 24.69 24.65 24.65 919 +0.24(+1.00%)
Jun 18, 2012 24.12 24.41 24.12 24.41 1,540 +0.18(+0.72%)
Jun 15, 2012 24.14 24.23 24.14 24.23 3,332 +0.10(+0.41%)
Jun 14, 2012 24.08 24.13 24.08 24.13 1,530 +0.26(+1.09%)
Jun 13, 2012 23.88 23.91 23.86 23.87 7,001 -0.17(-0.71%)
Jun 12, 2012 24.07 24.11 23.99 24.04 17,684 +0.00(+0.00%)
Jun 11, 2012 24.15 24.21 24.02 24.04 25,648 -0.11(-0.47%)
Jun 08, 2012 24.03 24.15 24.03 24.15 2,624 -0.06(-0.24%)
Jun 07, 2012 24.58 24.58 24.19 24.21 15,920 +0.17(+0.71%)
Jun 06, 2012 24.35 24.35 24.04 24.04 2,787 +0.13(+0.53%)
Jun 05, 2012 23.96 23.99 23.91 23.91 3,881 +0.00(+0.02%)
Jun 04, 2012 24.05 24.05 23.85 23.91 7,200 +0.16(+0.67%)
Jun 01, 2012 23.84 23.90 23.62 23.75 7,130 -0.32(-1.33%)
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%)
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.