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, 2005 36.00 36.05 35.96 36.00 216,400 +0.00(+0.00%)
Sep 29, 2005 36.10 36.10 35.98 36.00 198,800 -0.05(-0.14%)
Sep 28, 2005 36.15 36.18 36.01 36.05 209,500 -0.03(-0.08%)
Sep 27, 2005 36.05 36.15 36.04 36.08 218,600 -0.01(-0.03%)
Sep 26, 2005 36.20 36.24 36.05 36.09 282,000 -0.03(-0.08%)
Sep 23, 2005 36.12 36.23 36.05 36.12 224,100 +0.02(+0.06%)
Sep 22, 2005 36.02 36.23 36.00 36.10 358,300 +0.05(+0.14%)
Sep 21, 2005 36.10 36.15 36.00 36.05 796,000 -0.06(-0.17%)
Sep 20, 2005 36.01 36.16 36.01 36.11 538,600 +0.01(+0.03%)
Sep 19, 2005 36.20 36.20 36.02 36.10 856,000 -0.07(-0.19%)
Sep 16, 2005 36.30 36.34 36.11 36.17 1,060,300 +0.06(+0.17%)
Sep 15, 2005 36.50 36.77 36.05 36.11 1,698,700 +5.03(+16.18%)
Sep 14, 2005 31.68 31.77 30.90 31.08 119,000 -0.59(-1.86%)
Sep 13, 2005 32.20 32.28 31.43 31.67 180,300 -0.62(-1.92%)
Sep 12, 2005 31.98 32.47 31.97 32.29 124,200 +0.45(+1.41%)
Sep 09, 2005 31.60 31.95 31.43 31.84 203,300 +0.24(+0.76%)
Sep 08, 2005 31.50 31.85 31.30 31.60 153,600 -0.05(-0.16%)
Sep 07, 2005 31.19 31.65 31.14 31.65 123,100 +0.45(+1.44%)
Sep 06, 2005 31.48 31.50 30.95 31.20 246,300 -0.35(-1.11%)
Sep 02, 2005 31.65 31.88 31.43 31.55 77,000 -0.10(-0.32%)
Sep 01, 2005 30.90 31.78 30.90 31.65 150,100 +0.79(+2.56%)
Aug 31, 2005 30.55 31.00 30.30 30.86 179,600 +0.25(+0.82%)
Aug 30, 2005 30.58 30.68 30.03 30.61 171,500 -0.03(-0.10%)
Aug 29, 2005 30.50 30.89 29.76 30.64 228,100 -0.02(-0.07%)
Aug 26, 2005 31.63 31.61 30.63 30.66 197,400 -0.97(-3.07%)
Aug 25, 2005 31.32 31.75 31.23 31.63 87,600 +0.28(+0.89%)
Aug 24, 2005 31.40 32.31 31.25 31.35 133,900 +0.04(+0.13%)
Aug 23, 2005 31.50 31.76 31.08 31.31 67,700 -0.22(-0.70%)
Aug 22, 2005 31.87 32.16 31.28 31.53 136,500 -0.22(-0.69%)
Aug 19, 2005 30.86 31.75 30.80 31.75 147,200 +0.89(+2.88%)
Aug 18, 2005 31.34 31.34 30.70 30.86 137,100 -0.81(-2.56%)
Aug 17, 2005 31.73 31.90 31.25 31.67 136,100 -0.02(-0.06%)
Aug 16, 2005 32.15 32.18 31.68 31.69 177,000 -0.48(-1.49%)
Aug 15, 2005 31.35 32.48 31.35 32.17 208,900 +0.91(+2.91%)
Aug 12, 2005 31.61 31.64 30.96 31.26 136,900 -0.49(-1.54%)
Aug 11, 2005 31.35 31.76 31.35 31.75 145,700 +0.37(+1.18%)
Aug 10, 2005 31.60 32.25 30.86 31.38 231,000 -0.17(-0.54%)
Aug 09, 2005 31.42 31.89 31.41 31.55 196,600 +0.23(+0.73%)
Aug 08, 2005 31.75 32.05 31.15 31.32 164,100 -0.58(-1.82%)
Aug 05, 2005 32.40 32.47 31.68 31.90 112,100 -0.50(-1.54%)
Aug 04, 2005 33.15 33.15 32.32 32.40 208,400 -0.91(-2.73%)
Aug 03, 2005 32.89 33.40 32.85 33.31 227,700 +0.41(+1.25%)
Aug 02, 2005 31.98 32.95 31.94 32.90 307,800 +1.16(+3.65%)
Aug 01, 2005 31.05 32.00 30.74 31.74 309,200 +0.89(+2.88%)
Jul 29, 2005 30.10 31.55 30.10 30.85 365,500 +0.85(+2.83%)
Jul 28, 2005 29.25 30.00 29.03 30.00 183,300 +0.65(+2.21%)
Jul 27, 2005 29.30 29.74 28.85 29.35 272,200 -0.84(-2.78%)
Jul 26, 2005 30.35 30.44 29.80 30.19 142,400 +0.20(+0.67%)
Jul 25, 2005 30.25 30.50 29.70 29.99 100,200 -0.19(-0.63%)
Jul 22, 2005 29.98 30.18 29.55 30.18 212,000 +0.23(+0.77%)
Jul 21, 2005 30.65 30.71 29.85 29.95 218,100 -0.87(-2.82%)
Jul 20, 2005 30.75 30.95 30.63 30.82 111,000 +0.00(+0.00%)
Jul 19, 2005 30.35 30.87 30.26 30.82 140,700 +0.57(+1.88%)
Jul 18, 2005 30.28 30.53 30.10 30.25 122,300 -0.09(-0.30%)
Jul 15, 2005 30.70 30.80 30.30 30.34 185,000 -0.59(-1.91%)
Jul 14, 2005 31.38 31.68 30.40 30.93 207,500 -0.35(-1.12%)
Jul 13, 2005 31.49 31.60 30.97 31.28 110,500 -0.20(-0.64%)
Jul 12, 2005 31.60 31.60 31.07 31.48 138,300 -0.36(-1.13%)
Jul 11, 2005 31.33 32.00 31.24 31.84 200,700 +0.45(+1.43%)
Jul 08, 2005 30.05 31.41 30.01 31.39 182,500 +1.24(+4.11%)
Jul 07, 2005 29.60 30.29 29.25 30.15 252,600 -0.37(-1.21%)
Jul 06, 2005 30.65 30.65 30.37 30.52 186,600 -0.16(-0.52%)
Jul 05, 2005 30.22 30.68 29.98 30.68 204,300 +0.42(+1.39%)
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.