Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CMCI TR ETN UBS E-Tracs (NY: UCI )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2003 13.00 13.00 12.66 12.54 195,100 -0.57(-4.35%)
Sep 29, 2003 12.85 13.33 12.85 13.11 150,200 +0.36(+2.82%)
Sep 26, 2003 12.75 12.96 12.61 12.75 161,000 +0.20(+1.59%)
Sep 25, 2003 13.59 13.60 12.58 12.55 203,100 -0.97(-7.17%)
Sep 24, 2003 13.62 14.31 13.54 13.52 265,000 -0.18(-1.31%)
Sep 23, 2003 13.39 13.75 13.30 13.70 167,900 +0.35(+2.62%)
Sep 22, 2003 13.50 13.60 13.05 13.35 261,800 -0.43(-3.12%)
Sep 19, 2003 13.60 14.25 13.47 13.78 390,400 +0.19(+1.40%)
Sep 18, 2003 12.96 13.65 12.96 13.59 167,600 +0.51(+3.90%)
Sep 17, 2003 12.94 13.31 12.94 13.08 84,900 +0.06(+0.46%)
Sep 16, 2003 13.04 13.07 12.85 13.02 46,400 +0.02(+0.15%)
Sep 15, 2003 13.00 13.10 12.89 13.00 85,700 +0.00(+0.00%)
Sep 12, 2003 13.25 13.25 12.80 13.00 239,100 -0.40(-2.99%)
Sep 11, 2003 13.33 13.40 12.92 13.40 166,000 -0.10(-0.74%)
Sep 10, 2003 13.79 13.79 13.20 13.50 314,400 -0.40(-2.88%)
Sep 09, 2003 14.08 14.09 13.77 13.90 168,700 -0.18(-1.28%)
Sep 08, 2003 13.90 14.30 13.89 14.08 247,200 +0.11(+0.79%)
Sep 05, 2003 13.97 14.22 13.77 13.97 195,500 -0.10(-0.71%)
Sep 04, 2003 13.75 14.11 13.58 14.07 179,700 +0.27(+1.96%)
Sep 03, 2003 13.05 14.02 13.05 13.80 251,600 +0.64(+4.86%)
Sep 02, 2003 12.50 13.18 12.43 13.16 172,000 +0.66(+5.28%)
Aug 29, 2003 12.45 12.61 12.42 12.50 192,700 +0.00(+0.00%)
Aug 28, 2003 12.50 12.50 12.40 12.50 70,900 +0.10(+0.81%)
Aug 27, 2003 12.54 12.61 12.40 12.40 132,400 -0.14(-1.12%)
Aug 26, 2003 12.51 12.60 12.40 12.54 187,000 +0.04(+0.32%)
Aug 25, 2003 12.51 12.65 12.41 12.50 178,700 -0.04(-0.32%)
Aug 22, 2003 13.07 13.07 12.52 12.54 155,400 -0.53(-4.06%)
Aug 21, 2003 13.14 13.14 12.95 13.07 192,500 -0.07(-0.53%)
Aug 20, 2003 12.95 13.27 12.77 13.14 184,700 -0.11(-0.83%)
Aug 19, 2003 13.43 13.50 13.08 13.25 137,400 -0.18(-1.34%)
Aug 18, 2003 12.55 13.50 12.55 13.43 190,300 +0.98(+7.87%)
Aug 15, 2003 12.80 12.87 12.45 12.45 56,400 -0.29(-2.28%)
Aug 14, 2003 12.60 12.76 12.51 12.74 89,600 +0.04(+0.31%)
Aug 13, 2003 12.75 12.85 12.61 12.70 71,200 -0.15(-1.17%)
Aug 12, 2003 12.72 12.94 12.70 12.85 436,800 +0.12(+0.94%)
Aug 11, 2003 12.49 12.91 12.48 12.73 113,100 +0.14(+1.11%)
Aug 08, 2003 12.48 12.69 12.37 12.59 136,500 +0.01(+0.08%)
Aug 07, 2003 12.40 12.58 12.12 12.58 132,400 +0.13(+1.04%)
Aug 06, 2003 12.56 12.74 12.27 12.45 81,900 -0.21(-1.66%)
Aug 05, 2003 12.55 12.94 12.50 12.66 182,700 +0.01(+0.08%)
Aug 04, 2003 13.20 13.28 12.50 12.65 146,700 -0.73(-5.46%)
Aug 01, 2003 13.78 13.90 13.38 13.38 104,300 -0.60(-4.29%)
Jul 31, 2003 13.30 13.99 13.30 13.98 225,300 +0.75(+5.67%)
Jul 30, 2003 13.20 13.30 12.75 13.23 139,900 +0.07(+0.53%)
Jul 29, 2003 13.25 13.31 12.86 13.16 89,800 -0.09(-0.68%)
Jul 28, 2003 13.00 13.35 12.99 13.25 109,100 +0.28(+2.16%)
Jul 25, 2003 13.63 13.66 12.21 12.97 249,700 -0.65(-4.77%)
Jul 24, 2003 13.60 14.05 13.40 13.62 408,200 +0.72(+5.58%)
Jul 23, 2003 11.90 12.99 11.82 12.90 298,000 +1.10(+9.32%)
Jul 22, 2003 12.01 12.01 11.40 11.80 336,500 -0.20(-1.67%)
Jul 21, 2003 12.00 12.50 11.63 12.00 1,222,900 -4.79(-28.53%)
Jul 17, 2003 16.80 17.00 16.72 16.79 119,400 +0.14(+0.84%)
Jul 16, 2003 16.83 16.92 16.42 16.65 135,600 -0.25(-1.48%)
Jul 15, 2003 17.00 17.17 16.77 16.90 101,700 +0.03(+0.18%)
Jul 14, 2003 16.40 16.87 16.30 16.87 100,900 +0.47(+2.87%)
Jul 11, 2003 16.33 16.63 16.25 16.40 96,700 -0.08(-0.49%)
Jul 10, 2003 17.00 17.10 16.44 16.48 91,900 -0.60(-3.51%)
Jul 09, 2003 17.30 17.31 16.95 17.08 126,700 -0.35(-2.01%)
Jul 08, 2003 16.87 17.43 16.54 17.43 176,700 +0.56(+3.32%)
Jul 07, 2003 16.05 16.88 16.02 16.87 110,100 +1.01(+6.37%)
Jul 03, 2003 16.50 16.50 15.86 15.86 51,300 -0.64(-3.88%)
Jul 02, 2003 15.80 16.50 15.70 16.50 218,000 +0.63(+3.97%)
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.