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 (%)
Apr 29, 2011 32.98 33.23 32.74 33.21 4,743 +0.45(+1.38%)
Apr 28, 2011 32.69 33.05 32.69 32.76 6,785 -0.02(-0.06%)
Apr 27, 2011 32.60 32.84 32.60 32.78 4,024 -0.12(-0.36%)
Apr 26, 2011 33.00 33.00 32.81 32.90 3,672 -0.10(-0.30%)
Apr 25, 2011 33.13 33.48 32.49 33.00 7,747 +0.32(+0.97%)
Apr 21, 2011 32.95 32.95 32.68 32.68 1,104 +0.01(+0.02%)
Apr 20, 2011 32.88 32.88 32.59 32.68 7,985 +0.33(+1.01%)
Apr 19, 2011 32.10 32.37 32.06 32.35 1,309 +0.19(+0.59%)
Apr 18, 2011 32.15 32.22 31.90 32.16 30,946 -0.06(-0.19%)
Apr 15, 2011 32.44 32.44 31.98 32.22 1,931 +0.04(+0.13%)
Apr 14, 2011 32.06 32.21 32.06 32.18 5,148 +0.26(+0.81%)
Apr 13, 2011 32.16 32.16 31.92 31.92 1,220 -0.14(-0.44%)
Apr 12, 2011 32.49 32.49 31.93 32.06 6,672 -0.69(-2.10%)
Apr 11, 2011 33.07 33.07 32.68 32.75 14,104 -0.03(-0.09%)
Apr 08, 2011 32.49 32.83 32.49 32.78 10,299 +0.25(+0.77%)
Apr 07, 2011 32.68 32.68 32.25 32.53 4,102 +0.03(+0.09%)
Apr 06, 2011 32.68 32.85 32.43 32.50 10,298 +0.10(+0.31%)
Apr 05, 2011 32.21 32.40 32.21 32.40 365 +0.10(+0.31%)
Apr 04, 2011 32.22 32.32 32.22 32.30 995 +0.08(+0.25%)
Apr 01, 2011 32.07 32.22 31.97 32.22 3,050 +0.11(+0.35%)
Mar 31, 2011 31.89 32.12 31.86 32.11 6,920 +0.55(+1.73%)
Mar 30, 2011 31.51 31.56 31.41 31.56 2,932 +0.06(+0.20%)
Mar 29, 2011 31.57 31.57 31.50 31.50 300 -0.18(-0.58%)
Mar 28, 2011 31.99 31.99 31.68 31.68 3,103 -0.35(-1.09%)
Mar 25, 2011 31.97 32.03 31.97 32.03 850 +0.20(+0.63%)
Mar 24, 2011 31.80 31.83 31.63 31.83 2,246 +0.23(+0.73%)
Mar 23, 2011 31.68 31.70 31.60 31.60 2,600 +0.16(+0.51%)
Mar 22, 2011 31.44 31.44 31.44 31.44 100 +0.14(+0.45%)
Mar 21, 2011 31.30 31.30 31.30 31.30 5,914 +0.16(+0.51%)
Mar 18, 2011 31.06 31.14 31.06 31.14 500 +0.32(+1.04%)
Mar 17, 2011 29.51 30.85 29.51 30.82 34,535 +0.98(+3.27%)
Mar 16, 2011 30.59 30.34 29.71 29.84 2,963 -0.01(-0.02%)
Mar 15, 2011 29.98 30.78 29.80 29.85 2,882 -0.93(-3.02%)
Mar 14, 2011 30.20 30.80 30.20 30.78 4,570 -0.12(-0.39%)
Mar 11, 2011 30.90 30.93 30.53 30.90 6,700 -0.21(-0.68%)
Mar 10, 2011 31.11 31.11 30.99 31.11 5,240 -0.42(-1.33%)
Mar 09, 2011 31.60 31.60 31.41 31.53 6,544 -0.11(-0.35%)
Mar 08, 2011 32.09 32.09 31.64 31.64 4,560 -0.28(-0.88%)
Mar 07, 2011 31.85 32.45 31.85 31.92 12,044 +0.07(+0.22%)
Mar 04, 2011 32.01 32.03 31.85 31.85 13,823 -0.03(-0.09%)
Mar 03, 2011 31.70 31.88 31.70 31.88 4,032 +0.07(+0.22%)
Mar 02, 2011 31.77 31.81 31.59 31.81 6,774 +0.20(+0.64%)
Mar 01, 2011 31.50 31.61 31.39 31.61 2,646 +0.16(+0.50%)
Feb 28, 2011 31.47 31.53 31.34 31.45 3,127 +0.19(+0.60%)
Feb 25, 2011 30.88 31.34 30.88 31.26 5,775 +0.26(+0.85%)
Feb 24, 2011 30.89 31.00 30.89 31.00 7,000 +0.07(+0.23%)
Feb 23, 2011 30.50 30.93 30.50 30.93 2,225 +0.26(+0.85%)
Feb 22, 2011 31.00 31.45 30.52 30.67 12,635 -0.19(-0.63%)
Feb 18, 2011 31.08 31.08 30.84 30.86 16,389 -0.04(-0.12%)
Feb 17, 2011 30.56 31.19 30.56 30.90 11,000 +0.41(+1.34%)
Feb 16, 2011 30.57 30.66 30.49 30.49 1,808 -0.14(-0.46%)
Feb 15, 2011 30.79 30.79 30.39 30.63 3,220 -0.12(-0.39%)
Feb 14, 2011 30.95 31.00 30.75 30.75 6,826 -0.04(-0.13%)
Feb 11, 2011 30.79 30.83 30.68 30.79 3,462 -0.00(-0.00%)
Feb 10, 2011 31.00 31.65 30.79 30.79 6,507 -0.21(-0.68%)
Feb 09, 2011 31.12 31.26 30.24 31.00 10,962 +0.13(+0.42%)
Feb 08, 2011 31.61 31.61 30.87 30.87 6,767 -0.12(-0.38%)
Feb 07, 2011 31.68 31.68 30.95 30.99 2,492 -0.09(-0.29%)
Feb 04, 2011 31.85 31.85 31.03 31.08 5,690 -0.05(-0.16%)
Feb 03, 2011 31.79 31.79 31.13 31.13 2,668 -0.21(-0.67%)
Feb 02, 2011 31.28 31.34 31.18 31.34 3,143 +0.23(+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.