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 (%)
Oct 29, 2004 29.61 29.75 29.06 29.58 330,200 -0.03(-0.10%)
Oct 28, 2004 29.98 29.99 28.46 29.61 521,600 +0.26(+0.89%)
Oct 27, 2004 27.50 29.70 26.93 29.35 533,700 +2.10(+7.71%)
Oct 26, 2004 26.90 27.43 26.19 27.25 561,300 +1.19(+4.57%)
Oct 25, 2004 24.82 26.82 24.82 26.06 520,700 +1.25(+5.04%)
Oct 22, 2004 25.50 26.32 24.78 24.81 476,200 -0.76(-2.97%)
Oct 21, 2004 25.56 25.91 24.25 25.57 496,100 +0.07(+0.27%)
Oct 20, 2004 23.89 25.91 23.85 25.50 796,300 +1.50(+6.25%)
Oct 19, 2004 31.14 31.14 23.73 24.00 1,353,700 -7.00(-22.58%)
Oct 18, 2004 27.95 31.36 27.95 31.00 871,300 +2.21(+7.68%)
Oct 15, 2004 30.34 30.34 26.10 28.79 1,143,800 -1.62(-5.33%)
Oct 14, 2004 34.75 35.25 29.05 30.41 1,028,100 -4.24(-12.24%)
Oct 13, 2004 35.95 36.40 34.55 34.65 282,700 -1.10(-3.08%)
Oct 12, 2004 35.84 35.94 35.03 35.75 210,300 -0.09(-0.25%)
Oct 11, 2004 35.37 35.98 35.32 35.84 209,500 +0.49(+1.39%)
Oct 08, 2004 35.35 35.60 34.89 35.35 276,200 -0.07(-0.20%)
Oct 07, 2004 35.50 35.90 35.05 35.42 493,200 -0.19(-0.53%)
Oct 06, 2004 34.10 35.75 33.48 35.61 671,600 +1.52(+4.46%)
Oct 05, 2004 35.75 35.89 34.04 34.09 472,600 -1.46(-4.11%)
Oct 04, 2004 35.20 36.15 34.99 35.55 512,300 +0.83(+2.39%)
Oct 01, 2004 32.90 34.72 32.85 34.72 276,800 +1.98(+6.05%)
Sep 30, 2004 33.20 33.95 32.07 32.74 347,100 -0.31(-0.94%)
Sep 29, 2004 31.08 33.12 30.81 33.05 378,800 +1.98(+6.37%)
Sep 28, 2004 30.05 31.22 29.99 31.07 274,700 +0.64(+2.10%)
Sep 27, 2004 31.53 31.53 30.42 30.43 226,500 -1.10(-3.49%)
Sep 24, 2004 31.35 31.80 31.29 31.53 73,700 +0.25(+0.80%)
Sep 23, 2004 31.37 31.90 31.20 31.28 224,400 +0.06(+0.19%)
Sep 22, 2004 32.00 32.00 30.53 31.22 431,700 -0.73(-2.28%)
Sep 21, 2004 30.75 32.00 30.70 31.95 312,600 +1.54(+5.06%)
Sep 20, 2004 29.91 30.60 29.91 30.41 240,300 +0.51(+1.71%)
Sep 17, 2004 29.70 30.25 29.50 29.90 349,200 +0.35(+1.18%)
Sep 16, 2004 28.80 30.15 28.80 29.55 241,300 +0.58(+2.00%)
Sep 15, 2004 29.85 29.87 28.89 28.97 189,300 -0.78(-2.62%)
Sep 14, 2004 29.94 29.99 29.57 29.75 162,800 -0.13(-0.44%)
Sep 13, 2004 29.05 30.14 29.05 29.88 280,000 +0.77(+2.65%)
Sep 10, 2004 28.78 29.40 28.78 29.11 143,100 -0.18(-0.61%)
Sep 09, 2004 28.65 29.48 28.64 29.29 226,500 +0.63(+2.20%)
Sep 08, 2004 28.95 29.68 28.57 28.66 220,000 -0.34(-1.17%)
Sep 07, 2004 27.60 29.10 27.58 29.00 356,100 +1.43(+5.19%)
Sep 03, 2004 27.90 28.27 27.55 27.57 179,400 -0.33(-1.18%)
Sep 02, 2004 27.40 27.95 27.15 27.90 309,200 +0.47(+1.71%)
Sep 01, 2004 27.75 28.13 27.33 27.43 223,700 -0.38(-1.37%)
Aug 31, 2004 27.99 28.48 27.53 27.81 193,000 -0.08(-0.29%)
Aug 30, 2004 28.02 28.25 27.45 27.89 335,900 -0.03(-0.11%)
Aug 27, 2004 28.25 28.31 27.41 27.92 235,300 -0.13(-0.46%)
Aug 26, 2004 27.00 28.05 26.93 28.05 287,300 +1.15(+4.28%)
Aug 25, 2004 26.95 27.05 26.60 26.90 242,700 +0.12(+0.45%)
Aug 24, 2004 28.00 28.02 26.46 26.78 379,000 -0.78(-2.83%)
Aug 23, 2004 27.17 27.76 27.02 27.56 280,700 +0.56(+2.07%)
Aug 20, 2004 26.80 27.00 26.58 27.00 216,000 +0.25(+0.93%)
Aug 19, 2004 26.10 26.91 25.88 26.75 329,600 +0.64(+2.45%)
Aug 18, 2004 25.80 26.15 25.65 26.11 257,400 +0.08(+0.31%)
Aug 17, 2004 25.45 26.03 25.43 26.03 214,600 +0.53(+2.08%)
Aug 16, 2004 25.60 25.80 25.48 25.50 138,600 -0.03(-0.12%)
Aug 13, 2004 25.25 25.66 25.03 25.53 143,500 +0.35(+1.39%)
Aug 12, 2004 25.60 25.64 25.10 25.18 145,800 -0.56(-2.18%)
Aug 11, 2004 24.85 25.87 24.79 25.74 232,700 +0.74(+2.96%)
Aug 10, 2004 25.05 25.54 24.96 25.00 198,500 -0.07(-0.28%)
Aug 09, 2004 24.74 25.25 24.41 25.07 196,300 +0.28(+1.13%)
Aug 06, 2004 24.40 25.23 24.02 24.79 230,100 +0.24(+0.98%)
Aug 05, 2004 25.05 25.05 24.51 24.55 150,800 -0.63(-2.50%)
Aug 04, 2004 24.90 25.40 24.45 25.18 241,100 +0.08(+0.32%)
Aug 03, 2004 23.95 25.39 23.85 25.10 312,900 +0.94(+3.89%)
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.