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, 2018 16.67 16.67 16.67 36 +0.01(+0.07%)
May 30, 2018 16.62 16.66 16.58 16.66 3,143 +0.08(+0.51%)
May 29, 2018 16.57 16.57 16.57 16.57 200 -0.11(-0.65%)
May 25, 2018 16.68 16.68 16.68 0 -0.18(-1.07%)
May 24, 2018 16.91 16.92 16.91 16.86 15,683 +0.04(+0.23%)
May 23, 2018 16.80 16.86 16.80 16.82 5,620 +0.02(+0.11%)
May 22, 2018 16.88 16.88 16.80 16.80 255 +0.07(+0.43%)
May 21, 2018 16.70 16.73 16.70 16.73 945 +0.11(+0.69%)
May 18, 2018 16.63 16.63 16.62 16.62 674 +0.09(+0.53%)
May 16, 2018 16.53 16.53 16.53 91 +0.03(+0.18%)
May 15, 2018 16.50 16.50 16.50 16.50 289 -0.08(-0.48%)
May 14, 2018 16.58 16.58 16.58 16.58 329 +0.04(+0.22%)
May 11, 2018 16.54 16.54 16.54 16.54 590 -0.04(-0.25%)
May 10, 2018 16.64 16.64 16.55 16.59 5,565 +0.07(+0.44%)
May 08, 2018 16.51 16.51 16.51 3 +0.07(+0.40%)
May 07, 2018 16.48 16.49 16.45 16.45 937 -0.05(-0.28%)
May 04, 2018 16.50 16.53 16.49 16.49 1,913 +0.01(+0.07%)
May 03, 2018 16.38 16.48 16.38 16.48 985 +0.11(+0.68%)
May 01, 2018 16.37 16.37 16.37 0 -0.06(-0.34%)
Apr 30, 2018 16.31 16.43 16.31 16.43 2,519 +0.08(+0.47%)
Apr 27, 2018 16.25 16.37 16.25 16.35 1,599 -0.04(-0.25%)
Apr 26, 2018 16.39 16.39 16.39 16.39 210 +0.06(+0.37%)
Apr 25, 2018 16.32 16.33 16.32 16.33 474 -0.01(-0.06%)
Apr 24, 2018 16.35 16.35 16.34 16.34 606 -0.01(-0.08%)
Apr 23, 2018 16.38 16.38 16.33 16.35 1,016 -0.06(-0.39%)
Apr 20, 2018 16.36 16.42 16.36 16.42 424 -0.09(-0.52%)
Apr 19, 2018 16.61 16.62 16.50 16.50 1,838 -0.02(-0.11%)
Apr 18, 2018 16.55 16.55 16.52 16.52 7,309 +0.26(+1.61%)
Apr 17, 2018 16.30 16.30 16.26 16.26 1,089 -0.09(-0.54%)
Apr 13, 2018 16.35 16.35 16.35 5 +0.09(+0.54%)
Apr 12, 2018 16.26 16.26 16.26 16.26 158 -0.07(-0.45%)
Apr 11, 2018 16.33 16.33 16.33 16.33 725 +0.08(+0.50%)
Apr 10, 2018 16.25 16.25 16.25 16.25 566 +0.17(+1.07%)
Apr 09, 2018 16.13 16.13 16.08 16.08 1,014 +0.22(+1.39%)
Apr 06, 2018 15.80 15.91 14.60 15.86 2,239 -0.05(-0.34%)
Apr 05, 2018 15.81 15.91 15.81 15.91 614 +0.05(+0.29%)
Apr 04, 2018 15.83 15.87 15.83 15.87 2,514 -0.09(-0.54%)
Apr 03, 2018 15.97 15.97 15.95 15.95 4,696 +0.09(+0.59%)
Apr 02, 2018 15.88 15.88 15.86 15.86 656 -0.15(-0.95%)
Mar 29, 2018 16.01 16.01 16.01 0 +0.12(+0.77%)
Mar 28, 2018 15.90 15.90 15.82 15.89 2,887 -0.06(-0.35%)
Mar 27, 2018 15.95 15.96 15.93 15.95 1,100 -0.11(-0.71%)
Mar 26, 2018 15.98 16.06 15.98 16.06 1,338 +0.11(+0.69%)
Mar 23, 2018 15.98 15.98 15.95 15.95 2,880 +0.01(+0.06%)
Mar 22, 2018 15.94 15.94 15.91 15.94 4,716 -0.12(-0.75%)
Mar 21, 2018 15.97 16.06 15.96 16.06 17,613 +0.18(+1.13%)
Mar 20, 2018 15.38 15.88 15.38 15.88 2,199 +0.00(+0.01%)
Mar 19, 2018 15.90 15.90 15.88 15.88 909 -0.11(-0.69%)
Mar 16, 2018 15.99 15.99 15.99 15.99 204 +0.00(+0.00%)
Mar 15, 2018 16.00 16.00 15.96 15.99 3,476 -0.03(-0.19%)
Mar 14, 2018 16.14 16.14 16.02 16.02 7,557 -0.02(-0.12%)
Mar 13, 2018 16.13 16.13 16.04 16.04 1,002 -0.03(-0.19%)
Mar 12, 2018 16.01 16.07 16.00 16.07 20,488 +0.00(+0.02%)
Mar 09, 2018 16.07 16.07 16.07 16.07 479 +0.08(+0.51%)
Mar 08, 2018 16.10 16.11 15.98 15.98 5,041 -0.12(-0.71%)
Mar 07, 2018 16.09 16.10 17,806 -0.20(-1.22%)
Mar 06, 2018 16.30 16.30 16.30 16.30 169 +0.25(+1.56%)
Mar 05, 2018 16.11 16.11 16.05 16.05 1,407 -0.05(-0.32%)
Mar 02, 2018 16.15 16.15 16.10 16.10 641 -0.05(-0.34%)
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.