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 29, 2015 18.41 18.54 18.41 18.54 782 +0.13(+0.73%)
May 28, 2015 18.35 18.41 18.29 18.41 6,192 +0.02(+0.10%)
May 27, 2015 18.42 18.46 18.35 18.39 2,523 -0.09(-0.48%)
May 26, 2015 18.82 18.82 18.47 18.48 6,637 -0.37(-1.97%)
May 22, 2015 18.92 18.85 18.85 18.85 13,900 -0.23(-1.20%)
May 21, 2015 19.06 19.08 19.06 19.08 1,817 +0.15(+0.79%)
May 20, 2015 18.97 18.97 18.88 18.93 15,197 +0.01(+0.05%)
May 19, 2015 19.17 19.17 18.90 18.92 14,304 -0.39(-2.01%)
May 18, 2015 19.34 19.34 19.31 19.31 2,560 -0.08(-0.41%)
May 15, 2015 19.31 19.39 19.25 19.39 4,009 -0.02(-0.12%)
May 14, 2015 19.36 19.42 19.34 19.41 43,611 +0.11(+0.57%)
May 13, 2015 19.31 19.39 19.27 19.30 8,380 +0.05(+0.26%)
May 12, 2015 19.07 19.27 19.07 19.25 9,519 +0.21(+1.10%)
May 11, 2015 19.08 19.08 19.01 19.04 6,039 -0.07(-0.37%)
May 08, 2015 19.03 19.16 19.03 19.11 23,571 +0.15(+0.80%)
May 07, 2015 19.01 19.01 18.96 18.96 882 -0.29(-1.51%)
May 06, 2015 19.34 19.38 19.21 19.25 1,765 +0.01(+0.06%)
May 05, 2015 19.30 19.30 19.24 19.24 798 +0.16(+0.83%)
May 04, 2015 19.02 19.08 19.00 19.08 33,229 +0.08(+0.42%)
May 01, 2015 19.00 19.00 19.00 19.00 4,675 -0.07(-0.37%)
Apr 30, 2015 18.93 19.09 18.90 19.07 23,292 +0.14(+0.75%)
Apr 29, 2015 18.77 18.94 18.77 18.93 20,026 +0.14(+0.74%)
Apr 28, 2015 18.72 18.79 18.70 18.79 6,550 +0.09(+0.48%)
Apr 27, 2015 18.70 18.74 18.64 18.70 8,770 +0.03(+0.16%)
Apr 24, 2015 18.68 18.68 18.61 18.67 6,123 +0.03(+0.16%)
Apr 23, 2015 18.69 18.73 18.64 18.64 30,680 +0.14(+0.76%)
Apr 22, 2015 18.54 18.54 18.44 18.50 13,806 +0.00(+0.00%)
Apr 21, 2015 18.56 18.56 18.45 18.50 5,119 -0.09(-0.48%)
Apr 20, 2015 18.68 18.68 18.56 18.59 10,784 -0.11(-0.59%)
Apr 17, 2015 18.71 18.77 18.69 18.70 12,403 -0.06(-0.32%)
Apr 16, 2015 18.62 18.81 18.60 18.76 6,114 +0.14(+0.75%)
Apr 15, 2015 18.52 18.62 18.52 18.62 14,755 +0.32(+1.75%)
Apr 14, 2015 18.29 18.34 18.26 18.30 6,184 +0.15(+0.83%)
Apr 13, 2015 18.32 18.33 16.79 18.15 1,708 -0.10(-0.57%)
Apr 10, 2015 18.21 18.30 18.17 18.25 20,947 +0.13(+0.74%)
Apr 09, 2015 18.23 18.23 18.12 18.12 21,843 -0.10(-0.55%)
Apr 08, 2015 18.53 18.53 18.21 18.22 10,632 -0.39(-2.07%)
Apr 07, 2015 18.48 18.62 18.48 18.61 6,692 +0.13(+0.68%)
Apr 06, 2015 18.43 18.50 18.40 18.48 14,461 +0.17(+0.93%)
Apr 02, 2015 18.26 18.31 18.31 18.31 19,700 +0.02(+0.11%)
Apr 01, 2015 18.07 18.35 18.02 18.29 15,278 +0.23(+1.29%)
Mar 31, 2015 18.14 18.19 18.06 18.06 8,886 -0.13(-0.73%)
Mar 30, 2015 18.20 18.24 18.12 18.19 8,444 -0.02(-0.11%)
Mar 27, 2015 18.40 18.40 18.21 18.21 12,146 -0.31(-1.67%)
Mar 26, 2015 18.40 18.56 18.40 18.52 658,182 +0.13(+0.71%)
Mar 25, 2015 18.39 18.39 18.34 18.39 32,443 +0.02(+0.11%)
Mar 24, 2015 18.43 18.43 18.31 18.37 8,129 -0.04(-0.22%)
Mar 23, 2015 18.34 18.41 18.29 18.41 30,929 +0.18(+0.99%)
Mar 20, 2015 18.10 18.28 18.10 18.23 53,380 +0.24(+1.36%)
Mar 19, 2015 17.97 18.01 17.88 17.99 15,629 -0.13(-0.74%)
Mar 18, 2015 17.72 18.12 17.63 18.12 83,923 +0.33(+1.86%)
Mar 17, 2015 17.80 17.80 17.72 17.79 85,821 -0.09(-0.50%)
Mar 16, 2015 17.80 17.88 17.70 17.88 5,529 -0.05(-0.28%)
Mar 13, 2015 18.09 18.09 17.92 17.93 21,414 -0.27(-1.47%)
Mar 12, 2015 18.37 18.37 18.15 18.20 16,611 -0.07(-0.39%)
Mar 11, 2015 18.21 18.28 18.19 18.27 5,932 +0.02(+0.11%)
Mar 10, 2015 18.29 18.29 18.24 18.25 709 -0.20(-1.08%)
Mar 09, 2015 18.50 18.50 18.43 18.45 20,152 -0.03(-0.16%)
Mar 06, 2015 18.52 18.60 18.42 18.48 45,612 -0.23(-1.23%)
Mar 05, 2015 18.70 18.81 18.65 18.71 37,942 -0.07(-0.37%)
Mar 04, 2015 18.75 18.78 18.60 18.78 7,997 +0.07(+0.37%)
Mar 03, 2015 18.72 18.75 18.69 18.71 4,162 -0.04(-0.21%)
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.