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, 2016 15.21 15.21 14.96 15.00 2,494 -0.18(-1.19%)
Aug 30, 2016 15.35 15.35 15.18 15.18 33,598 -0.14(-0.91%)
Aug 29, 2016 15.36 15.37 15.32 15.32 11,169 -0.15(-0.97%)
Aug 26, 2016 15.50 15.61 15.42 15.47 18,265 +0.02(+0.13%)
Aug 25, 2016 15.44 15.47 15.41 15.45 14,140 +0.03(+0.21%)
Aug 24, 2016 15.54 15.54 15.42 15.42 2,628 -0.19(-1.23%)
Aug 23, 2016 15.64 15.66 15.61 15.61 5,965 +0.03(+0.20%)
Aug 22, 2016 15.39 15.61 15.39 15.58 15,126 -0.09(-0.58%)
Aug 19, 2016 15.64 15.67 15.63 15.67 2,908 -0.07(-0.42%)
Aug 18, 2016 15.64 15.73 15.64 15.73 1,720 +0.11(+0.67%)
Aug 17, 2016 15.55 15.63 15.53 15.63 2,769 +0.06(+0.38%)
Aug 16, 2016 15.43 15.81 15.43 15.57 3,103 +0.07(+0.45%)
Aug 15, 2016 15.38 15.50 15.38 15.50 2,002 +0.29(+1.89%)
Aug 12, 2016 15.28 15.28 15.21 15.21 1,570 +0.04(+0.28%)
Aug 11, 2016 15.09 15.26 15.08 15.17 5,775 +0.05(+0.32%)
Aug 10, 2016 15.26 15.26 15.10 15.12 3,745 -0.06(-0.38%)
Aug 09, 2016 15.31 15.31 15.18 15.18 2,139 -0.12(-0.78%)
Aug 08, 2016 14.61 15.31 14.61 15.30 2,324 +0.08(+0.53%)
Aug 05, 2016 15.16 15.25 15.16 15.22 1,870 -0.04(-0.27%)
Aug 04, 2016 15.13 15.26 15.10 15.26 1,981 +0.15(+0.99%)
Aug 03, 2016 15.06 15.16 15.06 15.11 1,128 +0.06(+0.40%)
Aug 02, 2016 15.18 15.25 14.94 15.05 4,037 +0.04(+0.26%)
Aug 01, 2016 15.61 15.61 15.01 15.01 1,540 -0.27(-1.78%)
Jul 29, 2016 15.16 15.29 15.14 15.28 2,235 +0.14(+0.92%)
Jul 28, 2016 15.15 15.15 15.14 15.14 5,755 -0.01(-0.03%)
Jul 26, 2016 15.18 15.18 15.15 15.15 19 -0.05(-0.33%)
Jul 25, 2016 15.23 15.26 15.20 15.20 2,230 -0.15(-0.98%)
Jul 22, 2016 15.38 15.39 15.29 15.35 3,329 -0.07(-0.47%)
Jul 21, 2016 15.42 15.42 15.42 15.42 1,079 -0.05(-0.34%)
Jul 20, 2016 15.45 15.54 15.45 15.47 5,001 -0.08(-0.48%)
Jul 19, 2016 15.56 15.56 15.55 15.55 12,099 -0.21(-1.31%)
Jul 18, 2016 15.66 15.77 15.60 15.76 5,560 -0.03(-0.21%)
Jul 15, 2016 15.84 15.84 15.79 15.79 1,269 -0.02(-0.11%)
Jul 13, 2016 16.01 16.01 15.81 15.81 58 -0.09(-0.59%)
Jul 12, 2016 15.80 15.92 15.79 15.90 6,565 +0.17(+1.11%)
Jul 11, 2016 15.80 15.87 15.73 15.73 1,008 +0.03(+0.16%)
Jul 08, 2016 15.77 15.49 15.66 15.70 4,024 +0.21(+1.36%)
Jul 07, 2016 15.60 15.60 15.49 15.49 799,984 -0.44(-2.76%)
Jul 06, 2016 15.75 15.93 15.75 15.93 2,298 -0.00(-0.01%)
Jul 05, 2016 16.12 16.12 15.90 15.93 7,319 -0.35(-2.14%)
Jul 01, 2016 16.27 16.28 16.28 16.28 3,000 +0.06(+0.37%)
Jun 30, 2016 16.19 16.26 16.16 16.22 1,391 +0.01(+0.06%)
Jun 29, 2016 16.16 16.26 16.11 16.21 1,860 +0.14(+0.84%)
Jun 28, 2016 16.02 16.08 15.98 16.07 3,754 +0.31(+2.00%)
Jun 27, 2016 15.80 15.80 15.76 15.76 1,088 -0.04(-0.25%)
Jun 24, 2016 15.68 15.86 15.68 15.80 5,979 -0.24(-1.50%)
Jun 23, 2016 15.98 16.07 15.98 16.04 1,927 +0.08(+0.50%)
Jun 22, 2016 16.15 16.16 15.96 15.96 9,133 -0.11(-0.67%)
Jun 21, 2016 16.08 16.13 16.07 16.07 4,054 -0.23(-1.43%)
Jun 20, 2016 16.18 16.30 16.18 16.30 2,887 +0.20(+1.24%)
Jun 17, 2016 16.08 16.10 16.04 16.10 3,188 +0.24(+1.51%)
Jun 16, 2016 15.89 15.97 15.85 15.86 3,156 -0.21(-1.32%)
Jun 15, 2016 16.15 16.18 16.07 16.07 2,028 -0.05(-0.30%)
Jun 14, 2016 16.17 16.17 16.12 16.12 824 -0.06(-0.37%)
Jun 13, 2016 16.22 16.27 16.18 16.18 4,267 -0.22(-1.34%)
Jun 09, 2016 16.28 16.40 16.27 16.40 8 +0.04(+0.24%)
Jun 08, 2016 16.34 16.39 16.34 16.36 978 +0.26(+1.61%)
Jun 07, 2016 16.03 16.10 16.01 16.10 3,272 +0.12(+0.77%)
Jun 06, 2016 15.98 15.98 15.98 15.98 269 +0.22(+1.41%)
Jun 02, 2016 15.63 15.80 15.60 15.76 302 +0.12(+0.74%)
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.