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 30, 2019 14.99 14.99 14.91 14.96 2,948 +0.02(+0.10%)
Apr 29, 2019 14.95 14.96 14.94 14.95 903 -0.04(-0.23%)
Apr 26, 2019 15.00 15.01 14.98 14.98 4,800 -0.08(-0.56%)
Apr 25, 2019 15.07 15.10 15.04 15.06 3,010 -0.05(-0.33%)
Apr 24, 2019 15.11 15.13 15.11 15.12 1,086 -0.04(-0.26%)
Apr 23, 2019 15.16 15.16 15.15 15.15 283 -0.07(-0.46%)
Apr 22, 2019 15.21 15.23 15.21 15.22 889 +0.07(+0.50%)
Apr 18, 2019 15.15 15.15 15.15 15.15 100 -0.01(-0.10%)
Apr 17, 2019 15.16 15.16 15.16 15.16 71 -0.06(-0.36%)
Apr 16, 2019 15.26 15.26 15.18 15.22 1,167 -0.07(-0.46%)
Apr 15, 2019 15.30 15.31 15.29 15.29 712 -0.07(-0.46%)
Apr 12, 2019 15.32 15.37 15.32 15.36 400 +0.08(+0.56%)
Apr 11, 2019 15.38 15.38 15.28 15.28 187 -0.15(-0.97%)
Apr 10, 2019 15.36 15.43 15.36 15.43 1,289 +0.09(+0.55%)
Apr 09, 2019 15.33 15.36 15.30 15.34 15,851 -0.04(-0.23%)
Apr 08, 2019 15.37 15.38 15.35 15.38 2,142 +0.10(+0.65%)
Apr 05, 2019 15.24 15.28 15.21 15.28 5,100 +0.01(+0.03%)
Apr 04, 2019 15.23 15.27 15.23 15.27 8,208 +0.04(+0.26%)
Apr 03, 2019 15.20 15.24 15.19 15.23 27,753 +0.05(+0.33%)
Apr 02, 2019 15.15 15.18 15.15 15.18 5,816 +0.04(+0.30%)
Apr 01, 2019 15.05 15.14 15.05 15.13 10,217 +0.11(+0.70%)
Mar 29, 2019 15.06 15.07 15.00 15.03 28,500 -0.01(-0.03%)
Mar 28, 2019 15.04 15.06 14.99 15.04 29,815 -0.06(-0.43%)
Mar 27, 2019 15.08 15.11 15.08 15.10 22,369 -0.12(-0.76%)
Mar 26, 2019 15.22 15.24 15.17 15.21 10,002 +0.02(+0.10%)
Mar 25, 2019 15.20 15.20 15.20 15.20 0 +0.07(+0.46%)
Mar 22, 2019 15.18 15.20 15.11 15.13 7,400 -0.14(-0.95%)
Mar 21, 2019 15.28 15.28 15.28 15.28 111 -0.03(-0.16%)
Mar 20, 2019 15.29 15.31 15.29 15.30 902 +0.09(+0.59%)
Mar 19, 2019 15.21 15.21 15.20 15.21 1,306 +0.03(+0.17%)
Mar 18, 2019 15.15 15.21 15.15 15.18 3,798 +0.06(+0.43%)
Mar 15, 2019 15.12 15.12 15.12 15.12 100 +0.09(+0.60%)
Mar 14, 2019 15.06 15.09 15.03 15.03 962 -0.06(-0.40%)
Mar 13, 2019 14.98 15.11 14.98 15.09 4,474 +0.12(+0.77%)
Mar 12, 2019 14.95 15.01 14.95 14.97 1,748 +0.11(+0.71%)
Mar 11, 2019 14.89 14.89 14.87 14.87 286 -0.03(-0.21%)
Mar 08, 2019 14.83 14.90 14.83 14.90 300 +0.00(+0.00%)
Mar 07, 2019 14.93 14.93 14.90 14.90 878 -0.05(-0.33%)
Mar 06, 2019 14.97 14.97 14.95 14.95 1,207 -0.09(-0.60%)
Mar 05, 2019 15.00 15.04 14.98 15.04 1,473 +0.09(+0.61%)
Mar 04, 2019 15.02 15.02 14.95 14.95 409 -0.02(-0.13%)
Mar 01, 2019 15.01 15.01 14.97 14.97 200 -0.09(-0.60%)
Feb 28, 2019 15.11 15.11 15.06 15.06 431 -0.05(-0.33%)
Feb 27, 2019 15.07 15.11 15.07 15.11 3,313 +0.08(+0.53%)
Feb 26, 2019 15.07 15.07 14.99 15.03 1,769 -0.04(-0.24%)
Feb 25, 2019 15.13 15.13 15.07 15.07 2,231 -0.13(-0.85%)
Feb 22, 2019 15.24 15.24 15.15 15.20 4,400 +0.05(+0.36%)
Feb 21, 2019 15.12 15.16 15.12 15.14 1,610 +0.04(+0.25%)
Feb 20, 2019 15.11 15.11 15.10 15.10 152 +0.08(+0.50%)
Feb 19, 2019 15.02 15.06 15.02 15.03 1,579 +0.06(+0.39%)
Feb 15, 2019 14.94 14.97 14.94 14.97 1,000 +0.18(+1.22%)
Feb 14, 2019 14.73 14.82 14.73 14.79 9,054 -0.01(-0.06%)
Feb 13, 2019 14.79 14.80 14.79 14.80 728 +0.01(+0.10%)
Feb 12, 2019 14.82 14.82 14.78 14.78 3,975 +0.06(+0.44%)
Feb 11, 2019 14.72 14.72 14.70 14.72 1,347 -0.04(-0.27%)
Feb 08, 2019 14.78 14.83 14.76 14.76 900 -0.04(-0.27%)
Feb 07, 2019 14.90 14.90 14.77 14.80 4,156 -0.15(-0.97%)
Feb 06, 2019 14.98 15.00 14.95 14.95 2,632 -0.01(-0.10%)
Feb 05, 2019 14.97 14.97 14.95 14.96 2,184 -0.03(-0.20%)
Feb 04, 2019 14.95 15.00 14.95 14.99 4,325 +0.03(+0.17%)
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.