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 (%)
May 31, 2013 24.48 24.48 24.36 24.37 6,573 -0.12(-0.47%)
May 30, 2013 24.56 24.58 24.47 24.49 7,856 -0.12(-0.50%)
May 29, 2013 24.78 24.78 24.54 24.61 2,528 -0.09(-0.36%)
May 28, 2013 24.86 24.86 24.70 24.70 11,569 +0.07(+0.28%)
May 24, 2013 24.80 24.80 24.63 24.63 362 +0.11(+0.45%)
May 23, 2013 24.52 24.52 24.52 24.52 100 -0.16(-0.65%)
May 22, 2013 24.68 24.71 24.66 24.68 5,816 +0.00(+0.00%)
May 21, 2013 24.68 24.68 24.68 24.68 400 -0.04(-0.16%)
May 20, 2013 24.68 24.73 24.68 24.72 1,562 +0.30(+1.23%)
May 16, 2013 24.42 24.42 24.42 24.42 0 -0.11(-0.45%)
May 15, 2013 24.50 24.54 24.50 24.53 17,127 -0.18(-0.73%)
May 13, 2013 24.66 24.84 24.63 24.71 11,600 +0.43(+1.77%)
May 10, 2013 24.67 25.17 24.28 24.28 2,518 -0.63(-2.53%)
May 09, 2013 24.81 24.92 24.75 24.91 3,892 +0.11(+0.44%)
May 08, 2013 24.80 24.85 24.74 24.80 2,190 +0.11(+0.45%)
May 07, 2013 24.69 24.69 24.63 24.69 1,378 -0.08(-0.32%)
May 06, 2013 24.70 24.82 24.70 24.77 5,023 -0.09(-0.37%)
May 03, 2013 24.88 24.88 24.86 24.86 400 +0.31(+1.26%)
May 02, 2013 23.85 24.65 23.85 24.55 8,200 +0.04(+0.16%)
May 01, 2013 24.57 24.60 24.51 24.51 5,758 -0.42(-1.69%)
Apr 30, 2013 24.96 25.00 24.93 24.93 13,729 -0.16(-0.63%)
Apr 29, 2013 24.62 25.11 24.62 25.09 8,752 +0.57(+2.32%)
Apr 26, 2013 24.65 24.65 24.52 24.52 465 -0.22(-0.89%)
Apr 25, 2013 24.50 24.74 24.50 24.74 3,274 +0.36(+1.48%)
Apr 24, 2013 24.42 24.42 24.38 24.38 405 +0.09(+0.37%)
Apr 23, 2013 24.30 24.38 24.28 24.29 2,712 -0.15(-0.61%)
Apr 22, 2013 24.54 24.54 24.40 24.44 1,586 -0.11(-0.45%)
Apr 19, 2013 24.55 24.56 24.55 24.55 423 -0.03(-0.14%)
Apr 18, 2013 24.31 24.58 24.31 24.58 4,365 +0.27(+1.13%)
Apr 17, 2013 24.42 24.42 24.28 24.31 9,371 -0.11(-0.45%)
Apr 16, 2013 24.29 24.43 24.29 24.42 2,628 +0.16(+0.66%)
Apr 15, 2013 24.88 24.88 24.26 24.26 8,343 -0.75(-3.00%)
Apr 12, 2013 25.19 25.19 24.92 25.01 2,043 -0.19(-0.75%)
Apr 11, 2013 25.20 25.29 25.16 25.20 2,991 +0.06(+0.24%)
Apr 10, 2013 25.31 25.79 25.14 25.14 14,167 -0.15(-0.59%)
Apr 09, 2013 25.18 25.46 25.15 25.29 13,680 +0.14(+0.56%)
Apr 08, 2013 25.13 25.20 24.92 25.15 3,841 +0.13(+0.52%)
Apr 05, 2013 25.01 25.02 25.01 25.02 757 +0.07(+0.28%)
Apr 04, 2013 24.99 24.99 24.87 24.95 4,100 -0.06(-0.24%)
Apr 03, 2013 25.02 25.31 25.01 25.01 9,000 -0.29(-1.15%)
Apr 02, 2013 25.47 25.47 25.27 25.30 12,255 -0.17(-0.67%)
Apr 01, 2013 25.80 25.80 25.46 25.47 22,690 -0.20(-0.78%)
Mar 28, 2013 26.04 26.05 25.67 25.67 6,334 -0.40(-1.53%)
Mar 27, 2013 25.89 26.10 25.89 26.07 4,269 +0.16(+0.62%)
Mar 26, 2013 25.90 25.91 25.90 25.91 899 +0.11(+0.41%)
Mar 25, 2013 25.99 25.99 25.80 25.80 3,268 -0.03(-0.10%)
Mar 22, 2013 25.95 25.95 25.78 25.83 1,386 -0.04(-0.15%)
Mar 21, 2013 25.80 25.87 25.80 25.87 270 +0.08(+0.29%)
Mar 20, 2013 25.79 25.79 25.79 25.79 190 +0.09(+0.37%)
Mar 19, 2013 25.65 25.70 25.65 25.70 515 -0.02(-0.08%)
Mar 18, 2013 25.71 25.72 25.71 25.72 5,300 -0.15(-0.58%)
Mar 15, 2013 25.12 25.97 25.12 25.87 526 +0.01(+0.04%)
Mar 14, 2013 25.75 25.86 25.75 25.86 1,670 +0.19(+0.74%)
Mar 13, 2013 25.65 25.67 25.65 25.67 931 -0.09(-0.35%)
Mar 12, 2013 25.78 25.78 25.76 25.76 310 +0.06(+0.25%)
Mar 11, 2013 25.50 25.70 25.50 25.70 2,002 +0.01(+0.04%)
Mar 08, 2013 25.63 25.69 25.60 25.69 2,807 +0.19(+0.73%)
Mar 07, 2013 25.54 25.54 25.50 25.50 1,687 +0.16(+0.63%)
Mar 06, 2013 25.55 25.55 25.33 25.34 13,297 -0.22(-0.86%)
Mar 05, 2013 25.61 25.63 25.55 25.56 4,700 +0.12(+0.48%)
Mar 04, 2013 25.60 25.60 25.36 25.44 6,193 +0.04(+0.15%)
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.