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, 2019 14.52 14.55 14.38 14.38 700 -0.28(-1.92%)
May 30, 2019 14.67 14.67 14.66 14.66 604 -0.06(-0.41%)
May 29, 2019 14.71 14.72 14.71 14.72 309 -0.01(-0.06%)
May 28, 2019 14.71 14.73 14.71 14.73 2,428 +0.14(+0.93%)
May 24, 2019 14.53 14.59 14.51 14.59 1,400 +0.14(+0.97%)
May 23, 2019 14.51 14.51 14.43 14.45 1,653 -0.19(-1.30%)
May 22, 2019 14.69 14.69 14.64 14.64 902 -0.16(-1.11%)
May 21, 2019 14.85 14.85 14.79 14.80 1,927 -0.03(-0.20%)
May 20, 2019 14.84 14.86 14.84 14.84 729 +0.06(+0.41%)
May 17, 2019 14.82 14.82 14.78 14.78 1,600 -0.14(-0.97%)
May 16, 2019 14.92 14.92 14.91 14.92 359 +0.13(+0.91%)
May 15, 2019 14.79 14.82 14.79 14.79 893 +0.08(+0.54%)
May 14, 2019 14.61 14.73 14.61 14.71 1,033 +0.20(+1.41%)
May 13, 2019 14.60 14.60 14.48 14.50 3,237 -0.07(-0.49%)
May 10, 2019 14.59 14.59 14.53 14.57 37,900 +0.02(+0.11%)
May 09, 2019 14.52 14.58 14.49 14.56 11,293 -0.08(-0.58%)
May 08, 2019 14.61 14.64 14.61 14.64 2,542 -0.01(-0.07%)
May 07, 2019 14.58 14.66 14.58 14.65 9,552 -0.13(-0.87%)
May 06, 2019 14.66 14.78 14.64 14.78 4,878 -0.01(-0.04%)
May 03, 2019 14.84 14.84 14.79 14.79 8,400 -0.00(-0.03%)
May 02, 2019 14.82 14.82 14.73 14.79 1,141 -0.13(-0.90%)
May 01, 2019 14.88 14.93 14.88 14.92 1,924 -0.04(-0.24%)
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%)
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.