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 (%)
May 24, 2011 23.90 23.98 23.80 23.80 10,835 +0.24(+1.02%)
May 23, 2011 23.80 23.80 23.34 23.56 16,799 -0.34(-1.42%)
May 20, 2011 23.68 23.92 23.59 23.90 11,445 +0.13(+0.55%)
May 19, 2011 23.90 23.90 23.65 23.77 179,737 -0.09(-0.36%)
May 18, 2011 23.57 24.11 23.57 23.86 27,517 +0.47(+1.99%)
May 17, 2011 23.30 23.51 23.10 23.39 28,864 -0.06(-0.26%)
May 16, 2011 23.49 23.65 23.45 23.45 6,000 -0.15(-0.64%)
May 13, 2011 23.64 23.78 23.52 23.60 4,345 -0.20(-0.84%)
May 12, 2011 23.73 24.06 23.26 23.80 19,555 +0.50(+2.15%)
May 11, 2011 24.24 24.24 23.30 23.30 17,543 -1.09(-4.47%)
May 10, 2011 24.10 24.41 24.10 24.39 12,432 +0.35(+1.46%)
May 09, 2011 23.54 24.41 23.54 24.04 8,487 +0.34(+1.43%)
May 06, 2011 23.44 24.16 23.44 23.70 16,497 +0.35(+1.50%)
May 05, 2011 24.02 24.18 23.20 23.35 22,882 -1.53(-6.15%)
May 04, 2011 25.00 25.01 24.73 24.88 13,144 -0.44(-1.73%)
May 03, 2011 25.47 25.48 25.31 25.32 1,880 -0.31(-1.22%)
May 02, 2011 25.46 25.65 25.46 25.63 32,826 +0.19(+0.75%)
Apr 29, 2011 25.43 25.72 24.97 25.44 41,056 +0.07(+0.28%)
Apr 28, 2011 26.03 26.03 25.30 25.37 18,872 -0.19(-0.74%)
Apr 27, 2011 25.44 25.63 25.30 25.56 5,925 -0.01(-0.02%)
Apr 26, 2011 25.47 25.63 25.40 25.57 3,369 +0.05(+0.18%)
Apr 25, 2011 25.72 25.81 25.50 25.52 22,365 -0.29(-1.12%)
Apr 21, 2011 25.84 25.87 25.52 25.81 49,768 +0.25(+0.98%)
Apr 20, 2011 25.50 25.72 25.50 25.56 15,166 +0.33(+1.31%)
Apr 19, 2011 24.88 25.24 24.88 25.23 10,056 +0.23(+0.92%)
Apr 18, 2011 25.10 25.10 24.84 25.00 2,744 -0.29(-1.15%)
Apr 15, 2011 25.25 25.32 25.25 25.29 1,940 +0.23(+0.92%)
Apr 14, 2011 24.88 25.18 24.88 25.06 7,257 -0.15(-0.59%)
Apr 13, 2011 25.28 25.28 25.16 25.21 15,440 +0.05(+0.20%)
Apr 12, 2011 25.20 25.35 25.00 25.16 22,025 -0.57(-2.22%)
Apr 11, 2011 25.93 25.93 25.73 25.73 10,269 -0.13(-0.50%)
Apr 08, 2011 26.04 26.04 25.45 25.86 38,209 +0.27(+1.06%)
Apr 07, 2011 25.77 25.77 25.33 25.59 16,097 +0.10(+0.39%)
Apr 06, 2011 25.78 25.78 25.42 25.49 3,863 +0.15(+0.59%)
Apr 05, 2011 25.14 25.49 25.14 25.34 9,023 -0.17(-0.67%)
Apr 04, 2011 25.05 25.51 25.00 25.51 1,925 +0.26(+1.03%)
Apr 01, 2011 25.24 25.29 25.00 25.25 7,435 +0.00(+0.00%)
Mar 31, 2011 24.80 25.46 24.80 25.25 20,434 +0.45(+1.81%)
Mar 30, 2011 24.77 25.24 24.72 24.80 10,743 -0.32(-1.27%)
Mar 29, 2011 24.78 25.13 24.74 25.12 10,455 +0.33(+1.33%)
Mar 28, 2011 24.85 25.17 24.79 24.79 5,780 -0.31(-1.24%)
Mar 25, 2011 25.05 25.15 24.86 25.10 12,286 +0.05(+0.20%)
Mar 24, 2011 25.06 25.24 24.79 25.05 9,196 +0.13(+0.52%)
Mar 23, 2011 24.80 25.36 24.62 24.92 38,119 +0.11(+0.45%)
Mar 22, 2011 24.45 24.82 24.45 24.81 797 +0.35(+1.43%)
Mar 21, 2011 25.08 25.11 23.91 24.46 30,292 -0.13(-0.53%)
Mar 18, 2011 24.93 24.93 24.43 24.59 5,438 +0.19(+0.78%)
Mar 17, 2011 24.16 24.40 23.75 24.40 29,190 +0.90(+3.83%)
Mar 16, 2011 23.75 23.76 23.50 23.50 21,088 -0.03(-0.13%)
Mar 15, 2011 23.63 24.15 23.52 23.53 13,954 -0.62(-2.57%)
Mar 14, 2011 23.81 24.32 23.71 24.15 5,200 -0.11(-0.45%)
Mar 11, 2011 24.14 24.43 24.14 24.26 5,922 -0.35(-1.43%)
Mar 10, 2011 24.17 24.61 24.14 24.61 8,363 -0.16(-0.64%)
Mar 09, 2011 25.25 25.25 24.76 24.77 10,534 -0.40(-1.60%)
Mar 08, 2011 25.00 25.55 25.00 25.17 27,512 +0.09(+0.35%)
Mar 07, 2011 25.46 25.50 25.06 25.08 5,073 -0.07(-0.27%)
Mar 04, 2011 25.31 25.31 25.15 25.15 8,148 -0.11(-0.44%)
Mar 03, 2011 25.26 25.36 24.69 25.26 5,433 +0.11(+0.44%)
Mar 02, 2011 25.18 25.34 24.97 25.15 16,282 +0.11(+0.44%)
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.