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 (%)
Feb 28, 2020
13.21
13.27
13.18
13.25
4,200
-0.26(-1.93%)
Feb 27, 2020
13.34
13.51
13.34
13.51
11,536
-0.23(-1.67%)
Feb 26, 2020
13.84
13.84
13.73
13.73
5,823
-0.07(-0.50%)
Feb 25, 2020
13.96
13.96
13.80
13.80
7,370
-0.16(-1.16%)
Feb 24, 2020
13.95
13.99
13.94
13.97
121,407
-0.29(-2.03%)
Feb 21, 2020
14.26
14.26
14.26
14.26
100
-0.01(-0.11%)
Feb 20, 2020
14.32
14.33
14.27
14.27
1,856
-0.08(-0.52%)
Feb 19, 2020
14.35
14.35
14.35
14.35
50
+0.11(+0.74%)
Feb 18, 2020
15.04
15.04
14.18
14.24
3,512
+0.14(+0.99%)
Feb 14, 2020
14.08
14.10
14.08
14.10
400
+0.02(+0.14%)
Feb 13, 2020
14.08
14.09
14.07
14.08
14,721
+0.01(+0.04%)
Feb 12, 2020
14.03
14.07
13.99
14.07
2,458
+0.16(+1.18%)
Feb 11, 2020
13.91
13.91
13.91
13.91
17
+0.05(+0.36%)
Feb 10, 2020
13.86
13.86
13.86
13.86
48
-0.11(-0.75%)
Feb 07, 2020
13.96
13.97
13.96
13.96
200
-0.06(-0.43%)
Feb 06, 2020
14.00
14.03
14.00
14.03
298
+0.04(+0.25%)
Feb 05, 2020
13.98
13.99
13.98
13.99
1,529
+0.13(+0.97%)
Feb 04, 2020
13.86
13.86
13.82
13.86
3,964
+0.05(+0.39%)
Feb 03, 2020
13.80
13.80
13.79
13.80
1,065
-0.16(-1.11%)
Jan 31, 2020
13.98
13.98
13.95
13.96
1,000
-0.10(-0.70%)
Jan 30, 2020
14.04
14.05
14.03
14.05
687
-0.14(-0.99%)
Jan 29, 2020
14.24
14.24
14.17
14.20
1,515
-0.08(-0.56%)
Jan 28, 2020
14.28
14.28
14.28
14.28
43
+0.01(+0.07%)
Jan 27, 2020
14.25
14.27
14.23
14.27
1,214
-0.21(-1.46%)
Jan 24, 2020
14.45
14.48
14.45
14.48
700
-0.16(-1.12%)
Jan 23, 2020
14.62
14.64
14.61
14.64
3,629
-0.09(-0.61%)
Jan 22, 2020
14.73
14.75
14.73
14.73
7,010
-0.11(-0.76%)
Jan 21, 2020
14.97
14.97
14.83
14.84
4,758
-0.14(-0.92%)
Jan 17, 2020
15.04
15.04
14.92
14.98
1,100
+0.04(+0.27%)
Jan 16, 2020
14.94
14.94
14.94
14.94
34
-0.10(-0.66%)
Jan 15, 2020
15.04
15.04
15.04
15.04
172
-0.05(-0.30%)
Jan 14, 2020
15.09
15.09
15.09
15.09
6,008
+0.04(+0.27%)
Jan 13, 2020
15.15
15.15
15.04
15.04
7,520
-0.09(-0.59%)
Jan 10, 2020
15.13
15.14
15.10
15.13
14,800
+0.05(+0.36%)
Jan 09, 2020
15.07
15.08
15.07
15.08
453
-0.07(-0.47%)
Jan 08, 2020
15.30
15.30
15.10
15.15
6,448
-0.16(-1.04%)
Jan 07, 2020
15.29
15.31
15.27
15.31
3,675
+0.02(+0.10%)
Jan 06, 2020
15.28
15.33
15.28
15.29
5,176
+0.02(+0.13%)
Jan 03, 2020
15.20
15.28
15.20
15.28
700
+0.09(+0.59%)
Jan 02, 2020
15.20
15.23
15.14
15.19
6,409
+0.02(+0.13%)
Dec 31, 2019
15.17
15.21
15.15
15.16
6,100
-0.10(-0.66%)
Dec 30, 2019
15.31
15.31
15.23
15.27
8,635
+0.02(+0.13%)
Dec 27, 2019
15.22
15.27
15.22
15.24
14,700
+0.02(+0.16%)
Dec 26, 2019
15.17
15.27
15.16
15.22
3,479
+0.12(+0.83%)
Dec 24, 2019
15.08
15.10
15.08
15.10
9,100
+0.05(+0.33%)
Dec 23, 2019
14.97
15.04
14.97
15.04
3,562
+0.02(+0.10%)
Dec 20, 2019
14.92
15.06
14.92
15.03
22,200
-0.02(-0.10%)
Dec 19, 2019
14.98
15.06
14.98
15.04
5,488
+0.03(+0.20%)
Dec 18, 2019
13.54
15.02
13.54
15.02
13,357
-0.02(-0.17%)
Dec 17, 2019
15.05
15.05
15.04
15.04
769
+0.02(+0.10%)
Dec 16, 2019
14.92
15.02
14.92
15.02
1,008
+0.17(+1.12%)
Dec 13, 2019
14.90
14.90
14.86
14.86
500
+0.01(+0.06%)
Dec 12, 2019
14.68
14.85
14.68
14.85
1,713
+0.19(+1.32%)
Dec 11, 2019
14.64
14.66
14.64
14.66
1,286
-0.03(-0.20%)
Dec 10, 2019
14.65
14.69
14.65
14.69
3,825
+0.07(+0.48%)
Dec 09, 2019
14.62
14.65
14.60
14.62
2,233
-0.02(-0.15%)
Dec 06, 2019
14.66
14.66
14.61
14.64
3,300
+0.04(+0.26%)
Dec 05, 2019
14.62
14.62
14.60
14.60
1,167
+0.04(+0.24%)
Dec 04, 2019
14.56
14.56
14.56
14.56
854
+0.10(+0.72%)
Dec 03, 2019
14.47
14.50
14.44
14.46
875
+0.05(+0.35%)
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
.