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 (%)
Oct 31, 2019
14.69
14.89
14.69
14.81
9,342
-0.05(-0.37%)
Oct 30, 2019
14.93
14.93
14.85
14.87
2,701
-0.01(-0.07%)
Oct 29, 2019
14.84
14.92
14.84
14.88
2,145
+0.03(+0.20%)
Oct 28, 2019
14.89
14.93
14.84
14.85
3,154
-0.04(-0.24%)
Oct 25, 2019
14.88
14.89
14.83
14.89
900
+0.07(+0.44%)
Oct 24, 2019
14.83
14.83
14.80
14.82
6,589
+0.06(+0.44%)
Oct 23, 2019
14.73
14.79
14.73
14.76
39,160
+0.09(+0.58%)
Oct 22, 2019
14.68
14.68
14.67
14.67
1,366
+0.04(+0.24%)
Oct 21, 2019
14.64
14.64
14.62
14.63
1,238
-0.09(-0.58%)
Oct 18, 2019
14.72
14.72
14.72
14.72
100
+0.03(+0.20%)
Oct 17, 2019
14.64
14.69
14.64
14.69
457
+0.06(+0.44%)
Oct 16, 2019
14.64
14.64
14.62
14.62
423
-0.02(-0.10%)
Oct 15, 2019
14.67
14.68
14.64
14.64
1,879
-0.07(-0.48%)
Oct 14, 2019
14.71
14.71
14.71
14.71
434
+0.02(+0.11%)
Oct 11, 2019
14.62
14.72
14.62
14.69
3,600
+0.15(+1.06%)
Oct 10, 2019
14.56
14.56
14.54
14.54
134
+0.01(+0.08%)
Oct 09, 2019
14.53
14.53
14.53
14.53
2
-0.00(-0.01%)
Oct 08, 2019
14.52
14.53
14.51
14.53
515
+0.03(+0.22%)
Oct 07, 2019
14.42
14.55
14.42
14.50
1,313
-0.05(-0.35%)
Oct 04, 2019
14.54
14.55
14.54
14.55
500
+0.05(+0.34%)
Oct 03, 2019
14.41
14.50
14.41
14.50
376
+0.04(+0.31%)
Oct 02, 2019
14.56
14.56
14.43
14.46
10,032
-0.05(-0.38%)
Oct 01, 2019
14.51
14.52
14.51
14.51
353
-0.02(-0.14%)
Sep 30, 2019
14.58
14.60
14.51
14.53
4,194
-0.09(-0.62%)
Sep 27, 2019
14.61
14.62
14.61
14.62
100
-0.07(-0.51%)
Sep 26, 2019
14.71
14.71
14.66
14.69
965
-0.06(-0.41%)
Sep 25, 2019
14.76
14.76
14.72
14.76
528
-0.05(-0.34%)
Sep 24, 2019
14.89
14.89
14.80
14.80
2,890
-0.09(-0.63%)
Sep 23, 2019
14.89
14.91
14.87
14.90
7,613
+0.09(+0.60%)
Sep 20, 2019
14.90
14.90
14.81
14.81
2,000
-0.02(-0.14%)
Sep 19, 2019
14.90
14.91
14.83
14.83
6,158
+0.01(+0.03%)
Sep 18, 2019
14.85
14.89
14.80
14.82
11,475
-0.11(-0.75%)
Sep 17, 2019
14.95
15.00
14.91
14.94
11,098
+0.05(+0.30%)
Sep 16, 2019
15.04
15.20
14.73
14.89
5,440
+0.21(+1.44%)
Sep 13, 2019
14.75
14.75
14.67
14.68
1,800
+0.00(+0.03%)
Sep 12, 2019
14.63
14.68
14.63
14.68
4,889
+0.08(+0.55%)
Sep 11, 2019
14.70
14.71
14.56
14.59
7,404
-0.11(-0.72%)
Sep 10, 2019
14.75
14.75
14.70
14.70
732
+0.08(+0.55%)
Sep 09, 2019
14.70
14.70
14.60
14.62
4,834
+0.09(+0.65%)
Sep 06, 2019
14.47
14.53
14.47
14.53
800
-0.02(-0.14%)
Sep 05, 2019
14.63
14.63
14.54
14.54
835
-0.08(-0.55%)
Sep 04, 2019
14.58
14.63
14.58
14.62
1,490
+0.29(+2.02%)
Sep 03, 2019
14.33
14.35
14.33
14.34
3,031
+0.01(+0.03%)
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%)
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
.