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 30, 2019 14.46 14.46 14.33 14.33 1,600 -0.08(-0.59%)
Aug 29, 2019 14.44 14.44 14.37 14.41 3,038 +0.03(+0.24%)
Aug 28, 2019 14.32 14.38 14.32 14.38 310 +0.13(+0.95%)
Aug 27, 2019 14.21 14.25 14.20 14.25 2,227 +0.06(+0.39%)
Aug 26, 2019 14.20 14.20 14.19 14.19 1,119 +0.07(+0.53%)
Aug 23, 2019 14.12 14.12 14.12 14.12 100 -0.08(-0.56%)
Aug 22, 2019 14.21 14.24 14.20 14.20 2,116 -0.07(-0.49%)
Aug 21, 2019 14.27 14.27 14.27 14.27 153 +0.00(+0.00%)
Aug 20, 2019 14.26 14.27 14.26 14.27 796 +0.03(+0.18%)
Aug 19, 2019 14.24 14.25 14.24 14.24 500 -0.02(-0.17%)
Aug 16, 2019 13.64 14.29 13.64 14.26 3,800 +0.30(+2.17%)
Aug 15, 2019 14.23 14.23 13.96 13.96 3,683 -0.34(-2.36%)
Aug 14, 2019 14.30 14.30 14.30 14.30 47 -0.14(-0.94%)
Aug 13, 2019 14.43 14.44 14.42 14.44 2,124 +0.17(+1.19%)
Aug 12, 2019 14.41 14.41 14.27 14.27 24,390 -0.14(-1.01%)
Aug 09, 2019 14.44 14.45 14.38 14.41 60,300 +0.08(+0.56%)
Aug 08, 2019 14.26 14.35 14.26 14.33 1,865 +0.12(+0.81%)
Aug 07, 2019 14.12 14.21 14.12 14.21 4,954 +0.00(+0.00%)
Aug 06, 2019 14.29 14.29 14.21 14.21 7,914 -0.05(-0.39%)
Aug 05, 2019 13.44 14.30 13.44 14.27 13,326 -0.06(-0.42%)
Aug 02, 2019 14.34 14.34 14.33 14.33 500 -0.04(-0.31%)
Aug 01, 2019 14.52 14.52 14.35 14.38 2,641 -0.26(-1.74%)
Jul 31, 2019 14.76 14.76 14.63 14.63 1,038 -0.08(-0.55%)
Jul 30, 2019 14.71 14.72 14.67 14.71 3,020 -0.00(-0.03%)
Jul 29, 2019 14.67 14.71 14.67 14.71 646 +0.07(+0.48%)
Jul 26, 2019 14.67 14.67 14.64 14.64 500 -0.04(-0.26%)
Jul 25, 2019 14.77 14.77 14.68 14.68 2,913 -0.07(-0.46%)
Jul 24, 2019 14.85 14.85 14.75 14.75 4,947 -0.04(-0.27%)
Jul 23, 2019 14.71 14.79 14.71 14.79 857 +0.05(+0.34%)
Jul 22, 2019 14.79 14.82 14.74 14.74 1,766 -0.07(-0.47%)
Jul 19, 2019 14.81 14.81 14.81 14.81 200 +0.04(+0.30%)
Jul 18, 2019 14.75 14.77 14.67 14.77 5,124 -0.04(-0.27%)
Jul 17, 2019 14.94 14.94 14.80 14.80 356 -0.02(-0.14%)
Jul 16, 2019 14.81 14.85 14.81 14.83 768 -0.19(-1.29%)
Jul 15, 2019 15.02 15.02 15.02 15.02 2 -0.12(-0.77%)
Jul 12, 2019 15.09 15.14 15.09 15.14 2,800 +0.13(+0.84%)
Jul 11, 2019 15.00 15.01 14.99 15.01 2,574 +0.02(+0.10%)
Jul 10, 2019 14.97 15.00 14.96 14.99 24,372 +0.27(+1.83%)
Jul 09, 2019 14.72 14.72 14.72 14.72 40 +0.05(+0.34%)
Jul 08, 2019 14.69 14.69 14.68 14.68 535 -0.04(-0.24%)
Jul 05, 2019 14.72 14.72 14.66 14.71 5,200 +0.03(+0.21%)
Jul 03, 2019 14.69 14.69 14.68 14.68 200 +0.16(+1.13%)
Jul 02, 2019 14.63 14.63 14.50 14.52 3,000 -0.18(-1.26%)
Jul 01, 2019 14.83 14.83 14.66 14.70 3,153 -0.10(-0.66%)
Jun 28, 2019 14.96 14.97 14.80 14.80 4,000 -0.13(-0.85%)
Jun 27, 2019 14.91 14.93 14.91 14.93 442 +0.03(+0.17%)
Jun 26, 2019 14.86 14.95 14.86 14.90 3,060 +0.05(+0.34%)
Jun 25, 2019 14.83 14.90 14.83 14.85 7,552 +0.04(+0.30%)
Jun 24, 2019 14.71 14.80 14.71 14.80 399 +0.14(+0.99%)
Jun 21, 2019 14.66 14.66 14.66 14.66 400 -0.06(-0.41%)
Jun 20, 2019 14.69 14.72 14.68 14.72 8,720 +0.22(+1.55%)
Jun 19, 2019 14.43 14.51 14.43 14.50 7,101 -0.05(-0.33%)
Jun 18, 2019 14.46 14.56 14.46 14.54 4,222 +0.07(+0.51%)
Jun 17, 2019 14.44 14.52 14.42 14.47 12,727 +0.04(+0.27%)
Jun 14, 2019 14.43 14.43 14.43 14.43 600 +0.06(+0.45%)
Jun 13, 2019 14.36 14.37 14.36 14.37 503 +0.08(+0.52%)
Jun 12, 2019 14.32 14.38 14.23 14.29 10,903 -0.05(-0.35%)
Jun 11, 2019 14.28 14.34 14.27 14.34 1,158 +0.08(+0.56%)
Jun 10, 2019 14.22 14.30 14.22 14.26 2,958 -0.04(-0.24%)
Jun 07, 2019 14.25 14.29 14.25 14.29 400 -0.02(-0.10%)
Jun 06, 2019 14.16 14.31 14.16 14.31 2,964 +0.13(+0.92%)
Jun 05, 2019 14.32 14.32 14.18 14.18 2,159 -0.21(-1.47%)
Jun 04, 2019 14.35 14.41 14.35 14.39 4,229 +0.09(+0.60%)
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.