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 (%)
Apr 30, 2010
25.55
25.55
25.55
25.55
0
+0.26(+1.03%)
Apr 28, 2010
25.29
25.29
25.29
25.29
0
-0.11(-0.43%)
Apr 27, 2010
25.59
25.59
25.40
25.40
3,347
-0.25(-0.98%)
Apr 26, 2010
25.65
25.65
25.65
25.65
2,000
-0.15(-0.58%)
Apr 23, 2010
25.80
25.80
25.80
25.80
214
-0.11(-0.41%)
Apr 22, 2010
25.68
26.86
25.68
25.91
6,700
+0.16(+0.60%)
Apr 21, 2010
25.75
25.75
25.55
25.75
1,007
+0.38(+1.48%)
Apr 20, 2010
25.48
25.48
25.38
25.38
1,600
-0.02(-0.10%)
Apr 19, 2010
25.40
25.40
25.40
25.40
235
-0.25(-0.97%)
Apr 16, 2010
25.62
25.65
25.62
25.65
384
-0.28(-1.08%)
Apr 15, 2010
25.93
25.93
25.90
25.93
6,230
+0.13(+0.50%)
Apr 14, 2010
25.67
25.85
25.67
25.80
790
+0.00(+0.00%)
Apr 13, 2010
25.60
25.80
25.57
25.80
2,798
+0.19(+0.74%)
Apr 12, 2010
25.59
25.61
25.59
25.61
3,270
+0.02(+0.08%)
Apr 09, 2010
25.50
25.60
25.50
25.59
828
+0.09(+0.35%)
Apr 08, 2010
25.50
25.50
25.50
25.50
254
-0.20(-0.78%)
Apr 07, 2010
25.70
26.86
25.54
25.70
3,650
-0.08(-0.32%)
Apr 06, 2010
25.70
26.27
25.59
25.78
21,276
+0.03(+0.12%)
Apr 05, 2010
25.45
25.75
24.41
25.75
7,474
+0.50(+1.98%)
Apr 01, 2010
25.25
25.25
25.25
25.25
3,300
+0.11(+0.42%)
Mar 31, 2010
25.15
25.15
25.10
25.14
1,708
+0.04(+0.18%)
Mar 30, 2010
25.15
25.15
25.10
25.10
2,200
-0.15(-0.59%)
Mar 29, 2010
25.00
25.25
25.00
25.25
2,750
+0.67(+2.73%)
Mar 26, 2010
24.09
24.60
24.09
24.58
11,492
-0.15(-0.61%)
Mar 25, 2010
24.65
24.74
24.65
24.73
1,800
-0.02(-0.08%)
Mar 24, 2010
28.00
28.00
24.66
24.75
3,900
-0.50(-1.98%)
Mar 23, 2010
27.70
27.70
25.25
25.25
3,000
-0.25(-0.98%)
Mar 22, 2010
28.30
28.30
25.50
25.50
1,060
-0.50(-1.92%)
Mar 19, 2010
26.00
26.00
26.00
26.00
400
+0.60(+2.36%)
Mar 17, 2010
25.40
25.40
25.40
25.40
0
+0.48(+1.95%)
Mar 15, 2010
24.91
24.91
24.91
24.91
0
-0.30(-1.17%)
Mar 12, 2010
25.35
25.35
25.21
25.21
1,400
-0.14(-0.55%)
Mar 11, 2010
25.35
25.35
25.35
25.35
100
-0.30(-1.17%)
Mar 10, 2010
25.65
25.65
25.65
25.65
200
+0.27(+1.06%)
Mar 09, 2010
25.38
25.38
25.38
25.38
998
-0.21(-0.82%)
Mar 08, 2010
25.59
25.59
25.59
25.59
100
+0.09(+0.35%)
Mar 05, 2010
25.60
25.60
25.50
25.50
730
+0.57(+2.29%)
Mar 04, 2010
25.50
25.50
24.93
24.93
3,680
-0.92(-3.56%)
Mar 03, 2010
25.85
25.85
25.85
25.85
300
+0.30(+1.17%)
Mar 02, 2010
25.45
25.55
25.45
25.55
1,100
+0.25(+0.99%)
Mar 01, 2010
25.75
25.75
25.30
25.30
1,500
-0.05(-0.20%)
Feb 26, 2010
25.31
25.35
25.31
25.35
555
+0.15(+0.60%)
Feb 24, 2010
25.20
25.20
25.20
25.20
700
+0.00(+0.00%)
Feb 23, 2010
25.22
25.25
25.15
25.20
4,000
-0.33(-1.29%)
Feb 22, 2010
25.45
25.53
24.72
25.53
4,120
+0.03(+0.12%)
Feb 19, 2010
25.55
25.55
24.58
25.50
3,572
+0.25(+0.99%)
Feb 17, 2010
25.36
25.25
25.25
25.25
3,600
-0.35(-1.37%)
Feb 16, 2010
29.77
29.77
25.28
25.60
12,341
+0.79(+3.18%)
Feb 12, 2010
24.68
24.81
24.81
24.81
6,500
-0.21(-0.84%)
Feb 11, 2010
25.02
25.02
25.02
25.02
100
+0.43(+1.75%)
Feb 09, 2010
24.59
24.59
24.59
24.59
1,000
+0.19(+0.78%)
Feb 08, 2010
24.50
24.50
24.40
24.40
690
+0.30(+1.24%)
Feb 05, 2010
24.50
24.50
23.76
24.10
5,389
-0.25(-1.03%)
Feb 04, 2010
24.22
24.35
24.22
24.35
1,320
-0.70(-2.79%)
Feb 03, 2010
25.05
25.05
25.05
25.05
100
+0.00(+0.00%)
Feb 02, 2010
25.05
25.05
25.05
25.05
3,000
+0.33(+1.33%)
Feb 01, 2010
24.70
24.75
24.70
24.72
1,491
+0.57(+2.36%)
Jan 29, 2010
24.77
24.79
24.15
24.15
3,650
-0.67(-2.70%)
Jan 28, 2010
24.90
25.00
24.77
24.82
2,925
+0.07(+0.28%)
Jan 27, 2010
25.00
25.60
24.75
24.75
7,138
-0.59(-2.33%)
Jan 26, 2010
25.42
25.92
25.34
25.34
1,572
-0.29(-1.13%)
Jan 25, 2010
25.68
25.89
25.63
25.63
4,840
-0.05(-0.20%)
Jan 22, 2010
25.23
25.68
25.23
25.68
420
+0.18(+0.71%)
Jan 21, 2010
25.95
25.95
25.50
25.50
1,400
-0.54(-2.07%)
Jan 20, 2010
25.80
26.04
25.80
26.04
2,955
-0.25(-0.95%)
Jan 19, 2010
26.08
26.29
26.08
26.29
2,000
+0.06(+0.22%)
Jan 15, 2010
26.35
26.23
26.23
26.23
1,900
-0.27(-1.01%)
Jan 14, 2010
26.63
27.43
26.45
26.50
4,776
-0.11(-0.41%)
Jan 13, 2010
26.18
26.62
26.18
26.61
1,350
+0.29(+1.10%)
Jan 12, 2010
26.70
26.70
26.25
26.32
6,550
-0.88(-3.24%)
Jan 11, 2010
27.17
27.20
27.02
27.20
5,200
+0.01(+0.05%)
Jan 08, 2010
27.50
27.53
27.00
27.19
8,550
+0.01(+0.04%)
Jan 07, 2010
27.40
29.15
27.15
27.18
89,095
-0.43(-1.54%)
Jan 06, 2010
27.20
27.65
27.20
27.60
11,677
+0.70(+2.60%)
Jan 05, 2010
26.90
27.00
26.70
26.90
37,350
-0.10(-0.36%)
Jan 04, 2010
26.82
27.00
26.82
27.00
1,100
+0.36(+1.34%)
Dec 31, 2009
26.60
26.64
26.64
26.64
2,600
+0.04(+0.15%)
Dec 30, 2009
26.35
26.60
26.28
26.60
3,280
+0.01(+0.04%)
Dec 29, 2009
26.58
26.60
26.58
26.59
1,800
+0.09(+0.34%)
Dec 28, 2009
26.48
26.58
26.37
26.50
4,745
+0.40(+1.53%)
Dec 23, 2009
26.10
26.10
26.10
26.10
0
+0.50(+1.95%)
Dec 22, 2009
25.58
25.60
25.58
25.60
500
-0.35(-1.35%)
Dec 21, 2009
25.85
25.95
25.85
25.95
1,000
+0.06(+0.23%)
Dec 18, 2009
25.85
25.95
25.75
25.89
2,545
+0.20(+0.78%)
Dec 17, 2009
25.60
25.72
25.55
25.69
3,000
-0.38(-1.48%)
Dec 16, 2009
25.94
26.18
25.92
26.07
4,678
+0.38(+1.46%)
Dec 15, 2009
25.55
25.70
25.55
25.70
2,950
+0.15(+0.59%)
Dec 14, 2009
25.60
25.60
25.55
25.55
1,350
+0.20(+0.79%)
Dec 11, 2009
25.46
25.46
25.35
25.35
1,975
+0.15(+0.59%)
Dec 10, 2009
25.20
25.20
25.20
25.20
1,000
+0.21(+0.84%)
Dec 09, 2009
25.50
25.50
24.99
24.99
3,000
-0.41(-1.61%)
Dec 08, 2009
25.40
25.40
25.40
25.40
1,000
-0.47(-1.82%)
Dec 03, 2009
25.87
25.87
25.87
25.87
0
-0.12(-0.46%)
Dec 02, 2009
25.98
25.99
25.93
25.99
1,505
-0.11(-0.42%)
Dec 01, 2009
26.24
26.24
26.10
26.10
1,100
+0.23(+0.89%)
Nov 30, 2009
25.73
25.93
25.63
25.87
5,170
+0.07(+0.27%)
Nov 27, 2009
25.34
25.80
25.34
25.80
1,400
-0.26(-1.00%)
Nov 25, 2009
25.68
26.06
25.68
26.06
1,306
+0.57(+2.24%)
Nov 24, 2009
25.47
25.49
25.47
25.49
950
-0.04(-0.16%)
Nov 20, 2009
25.53
25.53
25.53
25.53
600
-0.02(-0.08%)
Nov 19, 2009
25.54
25.57
25.54
25.55
1,400
-0.53(-2.03%)
Nov 18, 2009
26.08
26.08
26.08
26.08
1,000
+1.10(+4.40%)
Nov 13, 2009
24.98
24.98
24.98
24.98
1,000
-0.02(-0.08%)
Nov 12, 2009
25.00
25.00
25.00
25.00
2,600
-0.35(-1.38%)
Nov 11, 2009
25.50
25.50
25.35
25.35
1,940
+0.12(+0.48%)
Nov 10, 2009
25.31
25.34
25.23
25.23
2,200
-0.13(-0.51%)
Nov 09, 2009
25.36
25.36
25.36
25.36
750
+0.31(+1.24%)
Nov 06, 2009
25.23
25.05
25.04
25.05
2,000
-0.39(-1.53%)
Nov 05, 2009
25.50
25.56
25.44
25.44
8,190
-0.20(-0.78%)
Nov 04, 2009
25.65
25.65
25.64
25.64
400
+0.27(+1.06%)
Nov 03, 2009
25.20
25.37
25.20
25.37
5,190
+0.02(+0.08%)
Nov 02, 2009
25.35
25.35
25.35
25.35
100
+0.03(+0.12%)
Oct 30, 2009
25.43
25.80
25.02
25.32
5,700
-0.30(-1.17%)
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
.