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, 2020 11.50 11.68 11.50 11.68 500 +0.14(+1.19%)
May 28, 2020 11.74 11.74 11.55 11.55 6,901 +0.03(+0.22%)
May 27, 2020 11.51 11.52 11.45 11.52 2,173 -0.13(-1.10%)
May 26, 2020 11.58 11.65 11.58 11.65 1,011 +0.13(+1.14%)
May 22, 2020 11.52 11.52 11.52 11.52 100 -0.06(-0.50%)
May 21, 2020 11.62 11.62 11.51 11.57 3,186 -0.14(-1.21%)
May 20, 2020 11.72 11.72 11.72 11.72 0 +0.12(+1.00%)
May 19, 2020 11.63 11.63 11.57 11.60 999 -0.01(-0.12%)
May 18, 2020 11.81 11.81 11.61 11.61 8,039 +0.31(+2.77%)
May 15, 2020 11.39 11.39 11.29 11.30 3,000 +0.15(+1.35%)
May 14, 2020 10.76 11.23 10.76 11.15 39,919 +0.07(+0.62%)
May 13, 2020 11.03 11.08 11.03 11.08 7,270 -0.18(-1.59%)
May 12, 2020 11.26 11.30 11.26 11.26 1,000 -0.07(-0.66%)
May 11, 2020 11.34 11.34 11.34 11.34 54 -0.11(-0.96%)
May 08, 2020 11.45 11.45 11.45 11.45 100 +0.06(+0.53%)
May 07, 2020 11.44 11.46 11.39 11.39 999 +0.15(+1.35%)
May 06, 2020 11.63 11.63 11.23 11.23 253 -0.22(-1.93%)
May 05, 2020 11.47 11.47 11.45 11.45 163 +0.23(+2.02%)
May 04, 2020 11.42 11.42 11.23 11.23 658 +0.11(+0.98%)
May 01, 2020 11.12 11.12 11.12 11.12 100 -0.07(-0.63%)
Apr 30, 2020 11.04 11.19 11.04 11.19 3,631 +0.27(+2.45%)
Apr 29, 2020 11.00 11.00 10.86 10.92 3,683 +0.05(+0.47%)
Apr 28, 2020 10.25 11.00 10.25 10.87 10,689 -0.05(-0.46%)
Apr 27, 2020 10.90 11.05 10.90 10.92 1,393 -0.09(-0.78%)
Apr 24, 2020 11.01 11.01 11.01 11.01 0 -0.16(-1.43%)
Apr 23, 2020 11.29 11.29 11.17 11.17 102 +0.01(+0.09%)
Apr 22, 2020 11.19 11.21 11.16 11.16 1,143 +0.25(+2.25%)
Apr 21, 2020 10.91 10.91 10.91 10.91 531 -0.48(-4.20%)
Apr 20, 2020 11.44 11.44 11.38 11.39 3,316 -0.07(-0.59%)
Apr 17, 2020 11.43 11.46 11.43 11.46 1,100 -0.02(-0.22%)
Apr 16, 2020 12.28 12.28 11.40 11.48 1,668 +0.07(+0.58%)
Apr 15, 2020 11.20 11.47 10.08 11.41 9,678 -0.16(-1.37%)
Apr 14, 2020 11.72 11.72 11.54 11.57 8,039 -0.17(-1.46%)
Apr 13, 2020 11.61 11.74 11.61 11.74 2,121 +0.03(+0.30%)
Apr 09, 2020 11.82 11.82 11.67 11.71 1,900 -0.02(-0.21%)
Apr 08, 2020 11.64 11.73 11.62 11.73 250 +0.02(+0.17%)
Apr 07, 2020 11.63 11.72 11.62 11.71 4,402 +0.08(+0.73%)
Apr 06, 2020 11.48 11.68 11.48 11.63 1,013 +0.19(+1.62%)
Apr 03, 2020 11.14 11.48 11.14 11.45 13,900 +0.28(+2.46%)
Apr 02, 2020 11.05 11.33 11.05 11.17 9,149 +0.25(+2.29%)
Apr 01, 2020 10.96 10.96 10.92 10.92 482 -0.31(-2.76%)
Mar 31, 2020 11.44 11.45 11.23 11.23 2,074 -0.15(-1.34%)
Mar 30, 2020 11.15 11.38 10.87 11.38 4,928 -0.06(-0.50%)
Mar 27, 2020 11.47 11.50 11.44 11.44 2,000 -0.18(-1.55%)
Mar 26, 2020 11.75 11.81 11.50 11.62 6,310 -0.19(-1.61%)
Mar 25, 2020 10.23 11.81 9.890 11.81 2,637 +0.00(+0.01%)
Mar 24, 2020 10.67 11.87 10.67 11.81 9,795 +0.39(+3.43%)
Mar 23, 2020 11.24 11.42 11.24 11.42 496 +0.17(+1.52%)
Mar 20, 2020 11.25 11.25 11.25 11.25 100 +0.02(+0.16%)
Mar 19, 2020 11.16 11.28 11.03 11.23 25,605 +0.22(+2.00%)
Mar 18, 2020 10.90 11.03 10.81 11.01 453,548 -0.44(-3.84%)
Mar 17, 2020 11.53 11.57 11.45 11.45 2,806 -0.11(-0.97%)
Mar 16, 2020 11.50 11.68 11.44 11.56 16,204 -0.60(-4.94%)
Mar 13, 2020 12.40 12.40 12.06 12.16 5,300 -0.01(-0.11%)
Mar 12, 2020 11.66 12.30 11.66 12.18 5,842 -0.48(-3.78%)
Mar 11, 2020 12.75 12.88 12.65 12.65 1,832 -0.22(-1.71%)
Mar 10, 2020 12.79 12.88 12.79 12.88 565 +0.31(+2.51%)
Mar 09, 2020 12.56 12.60 12.41 12.56 1,968 -0.62(-4.67%)
Mar 06, 2020 13.20 13.20 13.17 13.18 11,100 -0.38(-2.77%)
Mar 05, 2020 13.60 13.63 13.52 13.55 5,970 -0.12(-0.91%)
Mar 04, 2020 13.67 13.68 13.63 13.68 2,405 +0.04(+0.26%)
Mar 03, 2020 13.67 13.67 13.60 13.64 2,542 +0.13(+0.96%)
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.