Quantcast

E-TRACS Linked to the Bloomberg Commodity Index Total Return due October 31, 2039 Historical Stock Prices

(ETF)
DJCI 
$14.8109
*  
0.1741
1.16%
Get DJCI Alerts
*Delayed - data as of Jan. 22, 2019  -  Find a broker to begin trading DJCI now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-OCT-2018 TO 22-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 14.8109 14.77 14.8109 2,200
01/22/2019 14.8 14.8109 14.77 14.8109 2,200
01/18/2019 14.9593 15.0001 14.9369 14.985 4,106
01/17/2019 14.88 14.88 14.8383 14.87 1,472
01/16/2019 14.8436 14.8436 14.7959 14.7959 491
01/15/2019 14.7894 14.7894 14.7401 14.775 2,730
01/14/2019 14.73 14.73 14.73 14.73 82
01/11/2019 14.68 14.7095 14.62 14.7051 2,445
01/10/2019 14.69 14.69 14.65 14.65 4,604
01/09/2019 14.65 14.7343 14.65 14.73 645
01/08/2019 14.55 14.55 14.538 14.5406 700
01/07/2019 14.51 14.5109 14.4591 14.4591 1,152
01/04/2019 14.39 14.4399 14.36 14.405 4,844
01/03/2019 14.1954 14.2451 14.13 14.2451 1,828
01/02/2019 14.01 14.2399 14.01 14.1385 6,619
12/31/2018 14.24 14.24 14.09 14.1367 65,171
12/28/2018 14.26 14.282 14.2201 14.255 29,574
12/27/2018 13.64 14.3313 13.64 14.32 1,561
12/26/2018 14.29 14.4276 14.1 14.3703 3,071
12/24/2018 13.81 14.3999 13.81 14.29 17,488
12/21/2018 14.45 14.4837 14.38 14.415 27,640
12/20/2018 14.6309 14.6309 14.45 14.6026 16,613
12/19/2018 14.6601 14.6907 14.589 14.615 15,992
12/18/2018 14.77 14.77 14.62 14.6663 9,090
12/17/2018 14.92 14.92 14.7817 14.7817 25,208
12/14/2018 15.03 15.03 14.93 14.965 15,000
12/13/2018 14.76 15.26 14.76 15.235 8,126
12/12/2018 15.2 15.2099 15.118 15.13 2,074
12/11/2018 15.32 15.34 15.2186 15.2267 28,742
12/10/2018 15.2922 15.3226 15.2443 15.2443 1,869
12/07/2018 15.5088 15.5088 15.41 15.4193 6,373
12/06/2018 16.41 16.41 15.23 15.6658 1,218
12/04/2018 15.4 15.44 15.38 15.38 6,136
12/03/2018 15.284 15.284 15.284 15.284 282
11/30/2018 15.1273 15.2064 15.1273 15.2064 1,309
11/29/2018 15.1455 15.2459 15.1455 15.2459 272,960
11/28/2018 15.06 15.2 15.06 15.2 616
11/27/2018 14.9243 14.9449 14.89 14.9449 931
11/26/2018 14.86 15.0054 14.86 14.98 4,138
11/23/2018 15.09 15.14 15.09 15.14 421
11/21/2018 15.4099 15.49 15.3382 15.3382 2,689
11/20/2018 15.45 15.4709 15.17 15.28 20,892
11/19/2018 15.56 15.65 15.51 15.65 24,736
11/16/2018 15.27 15.5 15.27 15.5 3,219
11/15/2018 15.47 15.47 15.2647 15.2647 2,671
11/14/2018 15.5 15.63 15.5 15.6043 2,437
11/13/2018 15.2906 15.3 15.1384 15.1384 15,174
11/12/2018 15.36 15.36 15.32 15.35 1,419
11/09/2018 15.22 15.3267 15.2001 15.2001 5,327
11/08/2018 15.3824 15.3824 15.29 15.3 1,013
11/07/2018 15.3901 15.4185 15.3901 15.4185 583
11/06/2018 15.49 15.49 15.36 15.36 53,737
11/05/2018 15.5338 15.5507 15.4993 15.4993 5,198
11/02/2018 15.4222 15.473 15.4222 15.473 2,070
11/01/2018 15.44 15.44 15.395 15.395 432
10/31/2018 15.3604 15.3604 15.3348 15.3391 2,682
10/30/2018 15.9 15.9 15.3894 15.4073 3,159
10/29/2018 15.6096 15.6096 15.52 15.5546 1,220
10/26/2018 15.54 15.67 15.54 15.67 1,957
10/25/2018 15.6014 15.6014 15.6014 15.6014 719
10/24/2018 15.78 15.78 15.59 15.6417 9,401
10/23/2018 15.7182 15.7182 15.7182 15.7182 222
10/22/2018 15.8023 15.8045 15.8 15.8045 1,030
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio