Financial News
DJ-UBS Commodity Idx TR ETN UBS E-Tracs (NY: DJCI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 30, 2010 | 25.25 | 25.00 | 25.00 | 25.00 | 7,200 | +0.05(+0.20%) |
| Aug 27, 2010 | 24.95 | 24.95 | 24.53 | 24.95 | 775 | +0.46(+1.88%) |
| Aug 26, 2010 | 24.50 | 24.50 | 24.47 | 24.49 | 1,300 | +0.19(+0.78%) |
| Aug 24, 2010 | 24.30 | 24.30 | 24.30 | 24.30 | 700 | -0.36(-1.44%) |
| Aug 23, 2010 | 24.97 | 24.98 | 24.65 | 24.66 | 2,289 | -0.06(-0.23%) |
| Aug 20, 2010 | 25.04 | 25.04 | 24.71 | 24.71 | 3,000 | -0.28(-1.13%) |
| Aug 18, 2010 | 24.76 | 25.00 | 25.00 | 25.00 | 1,700 | -0.00(-0.02%) |
| Aug 17, 2010 | 25.00 | 25.00 | 25.00 | 25.00 | 200 | +0.21(+0.85%) |
| Aug 16, 2010 | 25.44 | 25.44 | 24.79 | 24.79 | 9,440 | -0.07(-0.28%) |
| Aug 13, 2010 | 24.86 | 24.86 | 23.83 | 24.86 | 2,194 | -0.49(-1.93%) |
| Aug 09, 2010 | 26.00 | 25.35 | 25.35 | 25.35 | 700 | -0.40(-1.55%) |
| Aug 05, 2010 | 25.75 | 25.75 | 25.75 | 25.75 | 9,900 | -0.15(-0.58%) |
| Aug 04, 2010 | 25.60 | 25.90 | 25.60 | 25.90 | 1,100 | +0.55(+2.17%) |
| Aug 03, 2010 | 25.15 | 25.70 | 25.15 | 25.35 | 1,650 | -0.40(-1.55%) |
| Aug 02, 2010 | 25.27 | 25.75 | 25.27 | 25.75 | 3,250 | +0.35(+1.38%) |
| Jul 30, 2010 | 25.40 | 25.46 | 25.00 | 25.40 | 8,200 | +1.15(+4.74%) |
| Jul 27, 2010 | 24.35 | 24.25 | 24.25 | 24.25 | 1,000 | -0.55(-2.22%) |
| Jul 26, 2010 | 24.25 | 24.80 | 24.25 | 24.80 | 562 | +0.45(+1.85%) |
| Jul 23, 2010 | 24.36 | 24.83 | 24.35 | 24.35 | 300 | +0.25(+1.04%) |
| Jul 22, 2010 | 24.10 | 24.10 | 24.10 | 24.10 | 600 | -0.18(-0.74%) |
| Jul 19, 2010 | 25.19 | 24.28 | 24.28 | 24.28 | 2,600 | -0.22(-0.90%) |
| Jul 15, 2010 | 24.50 | 24.50 | 24.50 | 24.50 | 200 | +0.20(+0.82%) |
| Jul 12, 2010 | 24.30 | 24.30 | 24.30 | 24.30 | 0 | +0.35(+1.46%) |
| Jul 08, 2010 | 24.25 | 23.95 | 23.95 | 23.95 | 8,400 | +0.45(+1.91%) |
| Jul 06, 2010 | 23.50 | 23.50 | 23.50 | 23.50 | 1,000 | +0.00(+0.00%) |
| Jul 02, 2010 | 23.50 | 23.50 | 23.50 | 23.50 | 100 | -0.20(-0.84%) |
| Jul 01, 2010 | 23.60 | 23.70 | 23.41 | 23.70 | 3,700 | +0.02(+0.11%) |
| Jun 30, 2010 | 23.64 | 23.68 | 23.64 | 23.68 | 500 | -0.82(-3.37%) |
| Jun 25, 2010 | 24.50 | 24.50 | 24.50 | 24.50 | 300 | +0.25(+1.03%) |
| Jun 24, 2010 | 24.25 | 24.25 | 24.25 | 24.25 | 203 | +0.35(+1.46%) |
| Jun 23, 2010 | 24.13 | 24.13 | 23.90 | 23.90 | 1,030 | -0.28(-1.16%) |
| Jun 18, 2010 | 24.18 | 24.18 | 24.18 | 24.18 | 100 | -0.13(-0.55%) |
| Jun 17, 2010 | 24.31 | 24.31 | 24.31 | 24.31 | 200 | -0.11(-0.43%) |
| Jun 16, 2010 | 24.42 | 24.42 | 24.42 | 24.42 | 100 | +0.21(+0.87%) |
| Jun 15, 2010 | 24.26 | 24.26 | 24.21 | 24.21 | 300 | +0.68(+2.89%) |
| Jun 11, 2010 | 23.41 | 23.53 | 23.53 | 23.53 | 2,400 | -0.16(-0.66%) |
| Jun 10, 2010 | 23.69 | 23.69 | 23.69 | 23.69 | 136 | +0.41(+1.75%) |
| Jun 09, 2010 | 23.35 | 23.36 | 22.62 | 23.28 | 2,500 | +0.28(+1.22%) |
| Jun 07, 2010 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | -0.02(-0.10%) |
| Jun 04, 2010 | 23.02 | 23.02 | 23.02 | 23.02 | 100 | -0.60(-2.53%) |
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.
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.
