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 (%)
Nov 29, 2002 13.32 13.41 12.79 12.79 130,800 -0.63(-4.69%)
Nov 27, 2002 13.10 14.10 13.10 13.42 267,500 +0.25(+1.90%)
Nov 26, 2002 13.05 13.35 12.95 13.17 220,700 +0.09(+0.69%)
Nov 25, 2002 13.75 13.99 12.75 13.08 362,800 -0.77(-5.56%)
Nov 22, 2002 14.00 14.15 13.75 13.85 702,900 -0.15(-1.07%)
Nov 21, 2002 14.85 15.30 13.65 14.00 1,591,000 -2.15(-13.31%)
Nov 20, 2002 15.50 16.22 15.48 16.15 178,900 +0.56(+3.59%)
Nov 19, 2002 15.78 15.96 15.50 15.59 101,900 -0.21(-1.33%)
Nov 18, 2002 16.22 16.33 15.65 15.80 120,000 -0.27(-1.68%)
Nov 15, 2002 16.21 16.30 15.90 16.07 73,200 -0.17(-1.05%)
Nov 14, 2002 15.86 16.24 15.86 16.24 111,100 +0.42(+2.65%)
Nov 13, 2002 15.50 16.10 15.24 15.82 80,200 +0.22(+1.41%)
Nov 12, 2002 15.22 15.89 15.22 15.60 75,900 +0.40(+2.63%)
Nov 11, 2002 15.33 15.45 15.06 15.20 59,200 -0.23(-1.49%)
Nov 08, 2002 15.60 15.90 15.30 15.43 88,000 -0.29(-1.84%)
Nov 07, 2002 16.10 16.10 15.49 15.72 141,800 -0.53(-3.26%)
Nov 06, 2002 15.66 16.45 15.66 16.25 209,400 +0.44(+2.78%)
Nov 05, 2002 15.30 15.85 15.30 15.81 169,900 +0.47(+3.06%)
Nov 04, 2002 14.69 15.73 14.69 15.34 222,900 +0.75(+5.14%)
Nov 01, 2002 14.48 14.81 14.25 14.59 337,800 +0.01(+0.07%)
Oct 31, 2002 14.90 15.22 14.33 14.58 291,600 -0.32(-2.15%)
Oct 30, 2002 15.25 15.33 14.55 14.90 205,800 -0.45(-2.93%)
Oct 29, 2002 15.60 15.60 14.60 15.35 107,100 -0.35(-2.23%)
Oct 28, 2002 15.85 15.85 15.45 15.70 76,500 -0.25(-1.57%)
Oct 25, 2002 15.73 15.95 15.51 15.95 70,000 +0.20(+1.27%)
Oct 24, 2002 15.70 15.87 15.62 15.75 49,100 +0.15(+0.96%)
Oct 23, 2002 15.30 15.79 15.30 15.60 111,200 -0.65(-4.00%)
Oct 22, 2002 16.00 16.25 15.91 16.25 135,000 +0.30(+1.88%)
Oct 21, 2002 16.10 16.23 15.90 15.95 114,400 -0.30(-1.85%)
Oct 18, 2002 16.26 16.46 16.05 16.25 55,100 +0.04(+0.25%)
Oct 17, 2002 16.10 16.31 15.88 16.21 148,300 +0.20(+1.25%)
Oct 16, 2002 16.50 16.50 15.81 16.01 106,700 -0.59(-3.55%)
Oct 15, 2002 15.68 16.60 15.58 16.60 163,200 +0.92(+5.87%)
Oct 14, 2002 15.55 15.95 15.20 15.68 92,000 +0.23(+1.49%)
Oct 11, 2002 15.50 16.16 15.45 15.45 170,700 +0.00(+0.00%)
Oct 10, 2002 15.21 15.94 15.19 15.45 135,300 +0.14(+0.91%)
Oct 09, 2002 15.94 16.11 15.21 15.31 122,200 -0.63(-3.95%)
Oct 08, 2002 15.70 15.99 14.50 15.94 209,200 +0.24(+1.53%)
Oct 07, 2002 15.70 16.18 15.65 15.70 115,100 -0.15(-0.95%)
Oct 04, 2002 16.30 16.31 15.22 15.85 205,400 -0.30(-1.86%)
Oct 03, 2002 17.08 17.30 16.15 16.15 207,400 -1.03(-6.00%)
Oct 02, 2002 17.11 17.49 17.00 17.18 201,200 +0.07(+0.41%)
Oct 01, 2002 16.35 17.35 16.05 17.11 199,700 +0.85(+5.23%)
Sep 30, 2002 16.47 16.60 16.00 16.26 160,100 -0.21(-1.28%)
Sep 27, 2002 16.84 16.84 16.21 16.47 298,900 -0.22(-1.32%)
Sep 26, 2002 16.50 16.75 16.25 16.69 121,900 +0.65(+4.05%)
Sep 25, 2002 16.15 16.20 15.76 16.04 183,000 -0.14(-0.87%)
Sep 24, 2002 16.18 16.42 15.99 16.18 135,900 +0.00(+0.00%)
Sep 23, 2002 16.31 16.99 16.01 16.18 137,000 -0.15(-0.92%)
Sep 20, 2002 16.70 16.80 16.33 16.33 137,900 +0.33(+2.06%)
Sep 19, 2002 17.15 17.15 16.00 16.00 140,200 -1.25(-7.25%)
Sep 18, 2002 16.74 17.52 16.74 17.25 108,900 +0.51(+3.05%)
Sep 17, 2002 17.15 17.68 16.74 16.74 89,700 -0.61(-3.52%)
Sep 16, 2002 17.50 18.00 17.35 17.35 86,300 -0.25(-1.42%)
Sep 13, 2002 17.24 18.30 17.24 17.60 143,900 +0.61(+3.59%)
Sep 12, 2002 17.85 17.87 16.95 16.99 91,900 -0.91(-5.08%)
Sep 11, 2002 18.35 18.42 17.90 17.90 30,600 -0.45(-2.45%)
Sep 10, 2002 17.90 18.35 17.85 18.35 103,200 +0.65(+3.67%)
Sep 09, 2002 18.00 18.26 17.49 17.70 124,600 -0.20(-1.12%)
Sep 06, 2002 18.00 18.35 17.90 17.90 75,700 -0.10(-0.56%)
Sep 05, 2002 18.10 18.13 17.66 18.00 165,000 -0.05(-0.28%)
Sep 04, 2002 17.43 18.05 17.41 18.05 184,400 +0.62(+3.56%)
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.