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 (%)
Aug 31, 2011 30.87 30.97 30.87 30.97 2,250 +0.12(+0.38%)
Aug 30, 2011 30.67 30.85 30.67 30.85 2,400 +0.33(+1.08%)
Aug 29, 2011 30.93 30.93 30.48 30.52 4,000 +0.54(+1.80%)
Aug 26, 2011 29.92 29.98 29.92 29.98 2,251 -0.01(-0.03%)
Aug 25, 2011 29.85 29.99 29.85 29.99 1,337 +0.13(+0.45%)
Aug 24, 2011 30.01 30.01 29.86 29.86 920 -0.36(-1.20%)
Aug 23, 2011 30.25 30.35 30.22 30.22 462 +0.13(+0.43%)
Aug 22, 2011 30.01 30.09 30.01 30.09 2,450 +0.03(+0.11%)
Aug 19, 2011 30.00 30.06 30.00 30.06 310 +0.41(+1.38%)
Aug 18, 2011 29.53 29.70 29.53 29.65 2,685 -0.50(-1.65%)
Aug 17, 2011 30.19 30.23 30.08 30.15 1,731 +0.26(+0.86%)
Aug 16, 2011 29.42 29.98 29.42 29.89 2,638 +0.04(+0.14%)
Aug 15, 2011 29.94 29.94 29.73 29.85 2,269 +0.19(+0.64%)
Aug 12, 2011 29.61 29.71 29.61 29.66 300 +0.04(+0.14%)
Aug 11, 2011 29.62 29.62 29.62 29.62 860 +0.48(+1.65%)
Aug 10, 2011 29.20 29.20 29.10 29.14 3,770 -0.07(-0.24%)
Aug 09, 2011 29.17 29.25 28.72 29.21 19,160 +0.44(+1.53%)
Aug 08, 2011 29.17 29.17 28.77 28.77 2,424 -0.57(-1.94%)
Aug 05, 2011 29.74 29.74 29.08 29.34 2,979 -0.36(-1.22%)
Aug 04, 2011 30.46 30.46 29.61 29.70 5,986 -0.90(-2.94%)
Aug 03, 2011 30.56 30.67 30.45 30.60 11,964 -0.31(-1.00%)
Aug 02, 2011 30.72 30.91 30.65 30.91 4,784 +0.31(+1.01%)
Aug 01, 2011 31.17 31.17 30.60 30.60 816 -0.12(-0.39%)
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%)
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.