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, 2017 15.04 15.04 15.00 15.02 3,679 -0.07(-0.50%)
May 30, 2017 15.09 15.09 15.09 15.09 222,795 -0.11(-0.69%)
May 26, 2017 15.20 15.22 15.17 15.20 2,915 +0.01(+0.07%)
May 25, 2017 15.34 15.34 15.15 15.19 4,620 -0.17(-1.11%)
May 24, 2017 15.43 15.43 15.36 15.36 615 -0.04(-0.29%)
May 23, 2017 15.41 15.42 15.38 15.40 3,117 -0.08(-0.49%)
May 22, 2017 15.51 15.51 15.48 15.48 4,500 +0.15(+0.98%)
May 19, 2017 15.28 15.37 15.28 15.33 27,294 +0.19(+1.22%)
May 18, 2017 15.10 15.14 15.10 15.14 1,699 -0.07(-0.43%)
May 17, 2017 15.23 15.23 15.21 15.21 797 +0.05(+0.30%)
May 16, 2017 15.17 15.18 15.12 15.16 5,738 -0.07(-0.45%)
May 15, 2017 15.22 15.23 15.22 15.23 1,340 +0.11(+0.70%)
May 12, 2017 15.15 15.15 15.12 15.13 1,650 +0.05(+0.31%)
May 11, 2017 15.09 15.11 15.06 15.08 8,098 +0.08(+0.52%)
May 10, 2017 14.93 15.03 14.93 15.00 4,231 +0.12(+0.80%)
May 09, 2017 14.91 14.91 14.87 14.88 3,246 -0.04(-0.24%)
May 08, 2017 14.87 14.95 14.86 14.92 7,055 -0.07(-0.44%)
May 05, 2017 14.98 15.00 14.94 14.99 4,342 +0.08(+0.55%)
May 04, 2017 15.16 15.16 14.87 14.90 6,136 -0.26(-1.71%)
May 03, 2017 15.18 15.19 15.15 15.16 1,247 -0.02(-0.11%)
May 02, 2017 15.23 15.25 15.18 15.18 1,906 -0.11(-0.74%)
May 01, 2017 15.32 15.32 15.29 15.29 941 +0.05(+0.30%)
Apr 28, 2017 15.22 15.25 15.22 15.25 1,299 +0.05(+0.35%)
Apr 27, 2017 15.15 15.21 15.10 15.19 2,313 -0.04(-0.29%)
Apr 26, 2017 15.28 15.28 15.19 15.24 131,307 -0.03(-0.17%)
Apr 25, 2017 15.20 15.26 15.15 15.26 3,721 +0.09(+0.58%)
Apr 24, 2017 15.14 15.18 15.14 15.18 2,324 -0.03(-0.22%)
Apr 21, 2017 15.34 15.34 15.21 15.21 2,031 -0.08(-0.52%)
Apr 20, 2017 15.37 15.37 15.28 15.29 31,275 -0.04(-0.26%)
Apr 19, 2017 15.56 15.56 15.33 15.33 1,400 -0.16(-1.03%)
Apr 18, 2017 15.52 15.52 15.46 15.49 9,119 -0.15(-0.96%)
Apr 17, 2017 15.83 15.83 15.64 15.64 2,071 +0.00(+0.00%)
Apr 13, 2017 15.68 15.69 15.63 15.64 3,804 +0.04(+0.22%)
Apr 12, 2017 15.60 15.61 15.60 15.60 2,459 -0.03(-0.18%)
Apr 11, 2017 15.63 15.63 15.63 15.63 2,143 +0.07(+0.47%)
Apr 10, 2017 15.56 15.60 15.55 15.56 6,577 +0.00(+0.00%)
Apr 07, 2017 15.61 15.62 15.56 15.56 2,340 -0.01(-0.05%)
Apr 05, 2017 15.57 20 +0.08(+0.50%)
Apr 04, 2017 15.44 15.49 15.44 15.49 10,881 +0.09(+0.58%)
Apr 03, 2017 15.53 15.54 15.38 15.40 5,009 -0.11(-0.69%)
Mar 31, 2017 15.46 15.51 15.43 15.51 5,388 +0.06(+0.37%)
Mar 30, 2017 15.53 15.53 15.45 15.45 1,072 -0.02(-0.11%)
Mar 29, 2017 15.46 15.50 15.46 15.47 15,417 +0.11(+0.69%)
Mar 28, 2017 15.33 15.44 15.33 15.36 38,250 +0.05(+0.33%)
Mar 27, 2017 15.21 15.32 15.21 15.31 4,243 -0.05(-0.33%)
Mar 24, 2017 15.30 15.36 15.30 15.36 2,068 +0.00(+0.02%)
Mar 23, 2017 15.34 15.38 15.33 15.36 11,115 -0.03(-0.21%)
Mar 22, 2017 15.36 15.39 15.34 15.39 119,972 -0.01(-0.08%)
Mar 21, 2017 15.44 15.44 15.38 15.40 3,014 -0.03(-0.21%)
Mar 20, 2017 15.47 15.47 15.44 15.44 2,953 -0.03(-0.22%)
Mar 17, 2017 15.49 15.49 15.41 15.47 2,397 +0.05(+0.32%)
Mar 16, 2017 15.38 15.42 15.38 15.42 7,563 +0.03(+0.20%)
Mar 15, 2017 15.31 15.39 15.31 15.39 7,988 +0.19(+1.23%)
Mar 14, 2017 15.23 15.24 15.19 15.20 1,706 -0.12(-0.82%)
Mar 13, 2017 15.40 15.40 15.30 15.33 7,355 +0.01(+0.04%)
Mar 10, 2017 15.43 15.43 15.27 15.32 8,724 -0.02(-0.11%)
Mar 09, 2017 15.74 15.74 15.29 15.34 3,274 -0.11(-0.73%)
Mar 08, 2017 15.57 15.57 15.45 15.45 1,685 -0.24(-1.53%)
Mar 07, 2017 15.81 15.81 15.69 15.69 34,799 -0.18(-1.13%)
Mar 06, 2017 15.87 15.87 15.84 15.87 961 +0.04(+0.25%)
Mar 03, 2017 15.80 15.83 15.80 15.83 1,706 +0.02(+0.10%)
Mar 02, 2017 15.90 15.90 15.81 15.81 3,356 -0.20(-1.22%)
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.