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 31, 2008 16.15 16.15 16.15 16.15 100 -0.77(-4.55%)
Oct 30, 2008 14.69 16.92 14.69 16.92 1,100 +3.17(+23.05%)
Oct 27, 2008 13.75 13.75 13.75 13.75 0 +0.00(+0.00%)
Oct 24, 2008 13.75 13.75 13.75 13.75 300 -0.90(-6.14%)
Oct 23, 2008 14.59 14.66 13.70 14.65 1,650 +0.07(+0.48%)
Oct 22, 2008 14.58 14.58 14.58 14.58 100 -1.75(-10.72%)
Oct 21, 2008 16.33 16.33 16.33 16.33 0 +0.00(+0.00%)
Oct 20, 2008 15.89 16.33 15.89 16.33 2,600 -0.35(-2.10%)
Oct 17, 2008 16.35 17.37 15.54 16.68 7,104 -2.09(-11.13%)
Oct 15, 2008 18.77 18.77 18.77 18.77 0 +0.00(+0.00%)
Oct 14, 2008 18.03 19.81 17.33 18.77 5,100 +0.82(+4.57%)
Oct 13, 2008 18.23 23.99 17.10 17.95 19,925 +0.80(+4.66%)
Oct 10, 2008 17.90 18.20 17.15 17.15 1,256 -1.79(-9.45%)
Oct 09, 2008 19.41 19.41 18.94 18.94 200 -0.89(-4.51%)
Oct 08, 2008 19.32 19.83 19.32 19.83 340 +0.15(+0.78%)
Oct 07, 2008 19.68 19.68 19.68 19.68 0 +0.00(+0.00%)
Oct 06, 2008 19.68 19.68 18.73 19.68 508 +0.59(+3.09%)
Oct 03, 2008 21.50 21.50 19.09 19.09 1,500 -2.50(-11.58%)
Oct 02, 2008 21.59 21.59 21.59 21.59 100 -1.38(-6.03%)
Oct 01, 2008 23.04 23.04 22.58 22.97 1,100 +0.93(+4.24%)
Sep 30, 2008 22.71 23.50 21.50 22.04 2,448 -0.13(-0.59%)
Sep 29, 2008 22.47 22.81 22.13 22.17 4,334 -1.42(-6.02%)
Sep 26, 2008 23.85 23.85 23.33 23.59 0 -0.98(-3.99%)
Sep 23, 2008 24.57 24.57 24.57 24.57 0 +0.00(+0.00%)
Sep 22, 2008 26.02 34.10 24.57 24.57 4,220 +3.59(+17.11%)
Sep 19, 2008 20.99 21.00 20.98 20.98 0 -1.02(-4.64%)
Sep 18, 2008 20.13 22.00 19.18 22.00 400 +0.57(+2.66%)
Sep 17, 2008 21.49 21.49 20.66 21.43 1,294 -0.93(-4.16%)
Sep 16, 2008 22.13 22.36 18.43 22.36 2,034 -0.86(-3.70%)
Sep 15, 2008 22.92 23.26 22.19 23.22 1,238 -0.45(-1.90%)
Sep 12, 2008 23.45 23.67 23.45 23.67 750 +0.46(+1.98%)
Sep 11, 2008 23.16 23.21 23.16 23.21 1,344 -0.02(-0.09%)
Sep 10, 2008 23.42 23.66 23.22 23.23 2,232 -0.13(-0.56%)
Sep 09, 2008 23.36 23.36 23.36 23.36 550 -0.55(-2.30%)
Sep 08, 2008 23.84 23.92 23.84 23.91 2,240 +0.10(+0.42%)
Sep 05, 2008 23.80 23.81 23.80 23.81 0 -0.61(-2.50%)
Sep 04, 2008 24.41 24.42 24.41 24.42 328 -0.09(-0.35%)
Sep 03, 2008 24.45 24.51 24.45 24.51 834 +0.12(+0.50%)
Sep 02, 2008 24.25 24.40 24.25 24.38 3,040 -0.97(-3.81%)
Aug 29, 2008 25.65 25.65 25.35 25.35 800 -0.35(-1.36%)
Aug 28, 2008 25.93 25.93 25.70 25.70 1,342 -0.46(-1.76%)
Aug 27, 2008 26.16 26.16 26.16 26.16 260 +0.27(+1.04%)
Aug 26, 2008 25.83 25.89 25.81 25.89 7,197 +0.16(+0.62%)
Aug 25, 2008 25.73 25.73 25.73 25.73 100 -0.75(-2.83%)
Aug 22, 2008 26.48 26.48 26.48 26.48 0 +0.00(+0.00%)
Aug 21, 2008 25.97 26.52 25.97 26.48 770 +1.15(+4.54%)
Aug 20, 2008 25.33 25.33 25.33 25.33 0 +0.00(+0.00%)
Aug 19, 2008 24.99 25.34 24.99 25.33 3,900 +0.35(+1.40%)
Aug 18, 2008 24.98 25.01 24.98 24.98 3,500 +0.31(+1.26%)
Aug 15, 2008 24.57 24.68 24.57 24.67 0 -0.14(-0.56%)
Aug 14, 2008 25.42 25.42 24.81 24.81 1,100 -0.64(-2.52%)
Aug 13, 2008 25.45 25.45 25.45 25.45 1,667 +0.71(+2.87%)
Aug 12, 2008 24.66 24.74 24.66 24.74 2,187 -0.24(-0.96%)
Aug 11, 2008 24.98 24.98 24.98 24.98 0 +0.00(+0.00%)
Aug 08, 2008 24.98 24.98 24.98 24.98 500 -0.87(-3.37%)
Aug 07, 2008 25.94 25.94 25.85 25.85 2,240 -0.61(-2.30%)
Aug 06, 2008 25.64 26.56 25.64 26.46 2,475 +0.54(+2.10%)
Aug 05, 2008 25.77 25.93 25.72 25.91 1,573 -0.28(-1.05%)
Aug 04, 2008 26.48 26.48 26.19 26.19 405 -0.64(-2.40%)
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.