Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 30, 2019
14.46
14.46
14.33
14.33
1,600
-0.08(-0.59%)
Aug 29, 2019
14.44
14.44
14.37
14.41
3,038
+0.03(+0.24%)
Aug 28, 2019
14.32
14.38
14.32
14.38
310
+0.13(+0.95%)
Aug 27, 2019
14.21
14.25
14.20
14.25
2,227
+0.06(+0.39%)
Aug 26, 2019
14.20
14.20
14.19
14.19
1,119
+0.07(+0.53%)
Aug 23, 2019
14.12
14.12
14.12
14.12
100
-0.08(-0.56%)
Aug 22, 2019
14.21
14.24
14.20
14.20
2,116
-0.07(-0.49%)
Aug 21, 2019
14.27
14.27
14.27
14.27
153
+0.00(+0.00%)
Aug 20, 2019
14.26
14.27
14.26
14.27
796
+0.03(+0.18%)
Aug 19, 2019
14.24
14.25
14.24
14.24
500
-0.02(-0.17%)
Aug 16, 2019
13.64
14.29
13.64
14.26
3,800
+0.30(+2.17%)
Aug 15, 2019
14.23
14.23
13.96
13.96
3,683
-0.34(-2.36%)
Aug 14, 2019
14.30
14.30
14.30
14.30
47
-0.14(-0.94%)
Aug 13, 2019
14.43
14.44
14.42
14.44
2,124
+0.17(+1.19%)
Aug 12, 2019
14.41
14.41
14.27
14.27
24,390
-0.14(-1.01%)
Aug 09, 2019
14.44
14.45
14.38
14.41
60,300
+0.08(+0.56%)
Aug 08, 2019
14.26
14.35
14.26
14.33
1,865
+0.12(+0.81%)
Aug 07, 2019
14.12
14.21
14.12
14.21
4,954
+0.00(+0.00%)
Aug 06, 2019
14.29
14.29
14.21
14.21
7,914
-0.05(-0.39%)
Aug 05, 2019
13.44
14.30
13.44
14.27
13,326
-0.06(-0.42%)
Aug 02, 2019
14.34
14.34
14.33
14.33
500
-0.04(-0.31%)
Aug 01, 2019
14.52
14.52
14.35
14.38
2,641
-0.26(-1.74%)
Jul 31, 2019
14.76
14.76
14.63
14.63
1,038
-0.08(-0.55%)
Jul 30, 2019
14.71
14.72
14.67
14.71
3,020
-0.00(-0.03%)
Jul 29, 2019
14.67
14.71
14.67
14.71
646
+0.07(+0.48%)
Jul 26, 2019
14.67
14.67
14.64
14.64
500
-0.04(-0.26%)
Jul 25, 2019
14.77
14.77
14.68
14.68
2,913
-0.07(-0.46%)
Jul 24, 2019
14.85
14.85
14.75
14.75
4,947
-0.04(-0.27%)
Jul 23, 2019
14.71
14.79
14.71
14.79
857
+0.05(+0.34%)
Jul 22, 2019
14.79
14.82
14.74
14.74
1,766
-0.07(-0.47%)
Jul 19, 2019
14.81
14.81
14.81
14.81
200
+0.04(+0.30%)
Jul 18, 2019
14.75
14.77
14.67
14.77
5,124
-0.04(-0.27%)
Jul 17, 2019
14.94
14.94
14.80
14.80
356
-0.02(-0.14%)
Jul 16, 2019
14.81
14.85
14.81
14.83
768
-0.19(-1.29%)
Jul 15, 2019
15.02
15.02
15.02
15.02
2
-0.12(-0.77%)
Jul 12, 2019
15.09
15.14
15.09
15.14
2,800
+0.13(+0.84%)
Jul 11, 2019
15.00
15.01
14.99
15.01
2,574
+0.02(+0.10%)
Jul 10, 2019
14.97
15.00
14.96
14.99
24,372
+0.27(+1.83%)
Jul 09, 2019
14.72
14.72
14.72
14.72
40
+0.05(+0.34%)
Jul 08, 2019
14.69
14.69
14.68
14.68
535
-0.04(-0.24%)
Jul 05, 2019
14.72
14.72
14.66
14.71
5,200
+0.03(+0.21%)
Jul 03, 2019
14.69
14.69
14.68
14.68
200
+0.16(+1.13%)
Jul 02, 2019
14.63
14.63
14.50
14.52
3,000
-0.18(-1.26%)
Jul 01, 2019
14.83
14.83
14.66
14.70
3,153
-0.10(-0.66%)
Jun 28, 2019
14.96
14.97
14.80
14.80
4,000
-0.13(-0.85%)
Jun 27, 2019
14.91
14.93
14.91
14.93
442
+0.03(+0.17%)
Jun 26, 2019
14.86
14.95
14.86
14.90
3,060
+0.05(+0.34%)
Jun 25, 2019
14.83
14.90
14.83
14.85
7,552
+0.04(+0.30%)
Jun 24, 2019
14.71
14.80
14.71
14.80
399
+0.14(+0.99%)
Jun 21, 2019
14.66
14.66
14.66
14.66
400
-0.06(-0.41%)
Jun 20, 2019
14.69
14.72
14.68
14.72
8,720
+0.22(+1.55%)
Jun 19, 2019
14.43
14.51
14.43
14.50
7,101
-0.05(-0.33%)
Jun 18, 2019
14.46
14.56
14.46
14.54
4,222
+0.07(+0.51%)
Jun 17, 2019
14.44
14.52
14.42
14.47
12,727
+0.04(+0.27%)
Jun 14, 2019
14.43
14.43
14.43
14.43
600
+0.06(+0.45%)
Jun 13, 2019
14.36
14.37
14.36
14.37
503
+0.08(+0.52%)
Jun 12, 2019
14.32
14.38
14.23
14.29
10,903
-0.05(-0.35%)
Jun 11, 2019
14.28
14.34
14.27
14.34
1,158
+0.08(+0.56%)
Jun 10, 2019
14.22
14.30
14.22
14.26
2,958
-0.04(-0.24%)
Jun 07, 2019
14.25
14.29
14.25
14.29
400
-0.02(-0.10%)
Jun 06, 2019
14.16
14.31
14.16
14.31
2,964
+0.13(+0.92%)
Jun 05, 2019
14.32
14.32
14.18
14.18
2,159
-0.21(-1.47%)
Jun 04, 2019
14.35
14.41
14.35
14.39
4,229
+0.09(+0.60%)
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
.