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, 2013 23.32 23.53 23.29 23.53 4,071 +0.18(+0.75%)
Jul 30, 2013 23.35 23.35 23.32 23.35 1,254 -0.18(-0.75%)
Jul 29, 2013 23.60 23.60 23.50 23.53 3,875 -0.06(-0.25%)
Jul 26, 2013 23.63 23.63 23.59 23.59 3,838 -0.29(-1.19%)
Jul 25, 2013 23.88 23.88 23.88 23.88 166 -0.09(-0.40%)
Jul 24, 2013 24.20 24.23 23.97 23.97 4,964 -0.23(-0.94%)
Jul 23, 2013 24.19 24.20 24.17 24.20 2,941 +0.02(+0.07%)
Jul 19, 2013 24.18 24.18 24.18 24.18 0 +0.17(+0.71%)
Jul 18, 2013 24.01 24.01 24.01 24.01 6,000 +0.04(+0.17%)
Jul 17, 2013 24.05 24.05 23.94 23.97 1,643 -0.14(-0.58%)
Jul 16, 2013 24.13 24.13 24.03 24.11 6,493 +0.19(+0.79%)
Jul 15, 2013 24.20 24.20 23.84 23.92 3,054 -0.06(-0.25%)
Jul 12, 2013 23.98 23.98 23.98 23.98 620 +0.01(+0.03%)
Jul 11, 2013 23.94 23.97 23.94 23.97 1,291 +0.05(+0.19%)
Jul 10, 2013 23.91 23.93 23.89 23.93 1,233 +0.25(+1.05%)
Jul 09, 2013 23.69 23.68 23.64 23.68 4,508 +0.01(+0.03%)
Jul 08, 2013 23.58 23.68 23.58 23.67 2,881 +0.28(+1.21%)
Jul 05, 2013 23.41 23.41 23.38 23.39 3,351 -0.18(-0.75%)
Jul 03, 2013 23.58 23.58 23.57 23.57 760 +0.09(+0.37%)
Jul 02, 2013 23.45 23.48 23.43 23.48 2,348 +0.12(+0.51%)
Jul 01, 2013 23.40 23.40 23.34 23.36 3,990 +0.15(+0.65%)
Jun 28, 2013 23.37 23.37 23.21 23.21 1,943 -0.25(-1.07%)
Jun 26, 2013 23.44 23.46 23.36 23.46 805 -0.13(-0.55%)
Jun 25, 2013 23.66 23.66 23.58 23.59 3,100 +0.12(+0.51%)
Jun 24, 2013 23.75 23.59 23.47 23.47 7,400 -0.28(-1.18%)
Jun 21, 2013 23.80 23.82 23.74 23.75 10,736 -0.13(-0.54%)
Jun 20, 2013 24.37 24.82 23.88 23.88 5,721 -0.71(-2.89%)
Jun 19, 2013 24.51 24.63 24.51 24.59 24,115 +0.21(+0.88%)
Jun 18, 2013 24.40 24.42 24.38 24.38 4,289 -0.06(-0.26%)
Jun 17, 2013 24.73 24.73 24.32 24.44 5,614 +0.15(+0.62%)
Jun 14, 2013 24.29 24.29 24.29 24.29 245 +0.01(+0.04%)
Jun 13, 2013 24.25 24.28 24.25 24.28 6,853 -0.03(-0.12%)
Jun 12, 2013 24.31 24.31 24.31 24.31 572 +0.06(+0.25%)
Jun 11, 2013 24.00 24.25 24.00 24.25 3,755 -0.09(-0.37%)
Jun 10, 2013 24.38 24.38 24.14 24.34 4,738 -0.15(-0.61%)
Jun 07, 2013 24.49 24.49 24.49 24.49 244 -0.10(-0.41%)
Jun 06, 2013 24.57 24.59 24.57 24.59 424 -0.05(-0.20%)
Jun 05, 2013 24.79 24.79 24.64 24.64 2,140 -0.03(-0.12%)
Jun 04, 2013 24.55 24.67 24.55 24.67 2,310 +0.06(+0.24%)
Jun 03, 2013 24.61 24.61 24.61 24.61 620 +0.24(+0.98%)
May 31, 2013 24.48 24.48 24.36 24.37 6,573 -0.12(-0.47%)
May 30, 2013 24.56 24.58 24.47 24.49 7,856 -0.12(-0.50%)
May 29, 2013 24.78 24.78 24.54 24.61 2,528 -0.09(-0.36%)
May 28, 2013 24.86 24.86 24.70 24.70 11,569 +0.07(+0.28%)
May 24, 2013 24.80 24.80 24.63 24.63 362 +0.11(+0.45%)
May 23, 2013 24.52 24.52 24.52 24.52 100 -0.16(-0.65%)
May 22, 2013 24.68 24.71 24.66 24.68 5,816 +0.00(+0.00%)
May 21, 2013 24.68 24.68 24.68 24.68 400 -0.04(-0.16%)
May 20, 2013 24.68 24.73 24.68 24.72 1,562 +0.30(+1.23%)
May 16, 2013 24.42 24.42 24.42 24.42 0 -0.11(-0.45%)
May 15, 2013 24.50 24.54 24.50 24.53 17,127 -0.18(-0.73%)
May 13, 2013 24.66 24.84 24.63 24.71 11,600 +0.43(+1.77%)
May 10, 2013 24.67 25.17 24.28 24.28 2,518 -0.63(-2.53%)
May 09, 2013 24.81 24.92 24.75 24.91 3,892 +0.11(+0.44%)
May 08, 2013 24.80 24.85 24.74 24.80 2,190 +0.11(+0.45%)
May 07, 2013 24.69 24.69 24.63 24.69 1,378 -0.08(-0.32%)
May 06, 2013 24.70 24.82 24.70 24.77 5,023 -0.09(-0.37%)
May 03, 2013 24.88 24.88 24.86 24.86 400 +0.31(+1.26%)
May 02, 2013 23.85 24.65 23.85 24.55 8,200 +0.04(+0.16%)
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.