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, 2013 20.53 20.53 20.46 20.46 29,526 -0.18(-0.87%)
Oct 30, 2013 20.66 20.68 20.62 20.64 20,012 +0.04(+0.19%)
Oct 29, 2013 20.61 20.63 20.56 20.60 4,752 -0.08(-0.38%)
Oct 28, 2013 20.64 20.68 20.64 20.68 14,209 +0.05(+0.23%)
Oct 25, 2013 20.62 20.66 20.35 20.63 94,527 +0.01(+0.05%)
Oct 24, 2013 20.57 20.63 20.51 20.62 18,827 +0.03(+0.13%)
Oct 23, 2013 20.68 20.68 20.59 20.59 2,394 -0.27(-1.28%)
Oct 22, 2013 20.94 20.96 20.86 20.86 4,691 +0.02(+0.10%)
Oct 21, 2013 20.86 20.86 20.82 20.84 23,172 -0.01(-0.05%)
Oct 18, 2013 20.87 20.87 20.82 20.85 12,449 +0.07(+0.34%)
Oct 17, 2013 20.75 20.79 20.74 20.78 38,123 -0.05(-0.24%)
Oct 16, 2013 20.76 20.90 20.74 20.83 52,327 +0.13(+0.63%)
Oct 15, 2013 20.71 20.78 20.69 20.70 15,569 -0.09(-0.43%)
Oct 14, 2013 20.72 20.80 20.72 20.79 6,065 +0.08(+0.39%)
Oct 11, 2013 20.69 20.71 20.65 20.71 50,838 -0.06(-0.31%)
Oct 10, 2013 20.76 20.80 20.75 20.77 6,405 +0.20(+0.99%)
Oct 09, 2013 20.68 20.68 20.54 20.57 35,644 -0.18(-0.87%)
Oct 08, 2013 20.80 20.84 20.75 20.75 47,813 +0.04(+0.19%)
Oct 07, 2013 20.60 20.75 20.60 20.71 12,820 +0.07(+0.34%)
Oct 04, 2013 20.61 20.64 20.60 20.64 19,195 +0.09(+0.43%)
Oct 03, 2013 20.48 20.67 20.48 20.55 12,781 -0.05(-0.24%)
Oct 02, 2013 20.52 20.63 20.44 20.60 29,814 +0.20(+0.98%)
Oct 01, 2013 20.36 20.44 20.24 20.40 113,867 -0.21(-1.02%)
Sep 27, 2013 20.62 20.75 20.61 20.61 41,051 -0.07(-0.34%)
Sep 26, 2013 20.70 20.70 20.63 20.68 6,514 +0.13(+0.63%)
Sep 25, 2013 20.55 20.60 20.54 20.55 23,183 +0.01(+0.06%)
Sep 24, 2013 20.47 20.54 20.41 20.54 29,408 +0.03(+0.14%)
Sep 23, 2013 20.65 20.65 20.51 20.51 15,941 -0.13(-0.63%)
Sep 20, 2013 20.71 20.71 20.61 20.64 15,273 -0.18(-0.86%)
Sep 19, 2013 20.80 20.93 20.76 20.82 16,053 +0.04(+0.19%)
Sep 18, 2013 20.40 20.82 20.40 20.78 10,012 +0.32(+1.56%)
Sep 17, 2013 20.45 20.63 20.42 20.46 36,516 -0.18(-0.87%)
Sep 16, 2013 20.74 20.74 20.58 20.64 19,666 -0.10(-0.48%)
Sep 13, 2013 20.80 21.15 20.54 20.74 109,830 -0.14(-0.67%)
Sep 12, 2013 20.69 20.88 20.68 20.88 34,484 +0.08(+0.39%)
Sep 11, 2013 20.80 20.80 20.76 20.80 2,950 +0.06(+0.28%)
Sep 10, 2013 20.60 20.77 20.60 20.74 43,078 -0.11(-0.51%)
Sep 09, 2013 20.92 20.96 20.85 20.85 46,264 -0.15(-0.72%)
Sep 06, 2013 21.01 21.02 20.92 21.00 10,335 +0.13(+0.61%)
Sep 05, 2013 20.88 20.88 20.75 20.87 10,119 +0.06(+0.29%)
Sep 04, 2013 20.93 20.93 20.79 20.81 7,169 -0.24(-1.16%)
Sep 03, 2013 21.09 21.15 20.97 21.05 13,213 +0.18(+0.88%)
Aug 30, 2013 21.03 21.03 20.84 20.87 143,294 -0.17(-0.81%)
Aug 29, 2013 21.06 21.12 21.00 21.04 22,498 -0.10(-0.47%)
Aug 28, 2013 21.18 21.21 21.13 21.14 33,029 -0.05(-0.24%)
Aug 27, 2013 21.82 21.82 21.18 21.19 29,370 +0.09(+0.43%)
Aug 26, 2013 21.10 21.18 21.03 21.10 18,582 +0.14(+0.67%)
Aug 23, 2013 20.94 21.07 20.93 20.96 11,981 +0.18(+0.87%)
Aug 22, 2013 20.93 20.93 20.78 20.78 29,408 -0.05(-0.24%)
Aug 21, 2013 20.80 20.86 20.80 20.83 32,190 -0.04(-0.19%)
Aug 20, 2013 20.85 20.94 20.85 20.87 35,397 -0.08(-0.38%)
Aug 19, 2013 21.01 21.02 20.90 20.95 31,995 +0.01(+0.05%)
Aug 16, 2013 20.93 20.95 20.93 20.94 15,458 +0.00(+0.00%)
Aug 15, 2013 20.85 21.02 20.76 20.94 55,484 +0.20(+0.98%)
Aug 14, 2013 20.65 20.98 20.64 20.74 9,317 +0.11(+0.51%)
Aug 13, 2013 20.66 20.66 20.60 20.63 32,448 -0.02(-0.10%)
Aug 12, 2013 20.54 20.65 20.51 20.65 19,353 +0.21(+1.02%)
Aug 09, 2013 20.39 20.84 20.31 20.44 32,022 +0.16(+0.80%)
Aug 08, 2013 20.22 20.29 20.18 20.28 28,967 +0.20(+1.00%)
Aug 07, 2013 20.13 20.13 20.06 20.08 13,525 -0.06(-0.28%)
Aug 06, 2013 20.25 20.39 20.11 20.14 23,904 -0.10(-0.49%)
Aug 05, 2013 20.25 20.25 20.15 20.24 12,047 -0.04(-0.22%)
Aug 02, 2013 20.39 20.41 20.25 20.28 137,625 -0.13(-0.64%)
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.