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 (%)
Dec 29, 2017 15.39 15.39 15.39 0 +0.12(+0.82%)
Dec 28, 2017 15.26 15.33 15.24 15.27 13,977 +0.09(+0.56%)
Dec 27, 2017 15.18 15.26 15.17 15.18 26,221 -0.02(-0.13%)
Dec 26, 2017 15.08 15.21 15.08 15.20 11,043 +0.27(+1.81%)
Dec 22, 2017 14.95 14.98 14.92 14.93 41,233 -0.01(-0.07%)
Dec 21, 2017 14.87 14.94 14.82 14.94 84,320 +0.12(+0.81%)
Dec 20, 2017 14.80 14.85 14.75 14.82 43,757 +0.11(+0.75%)
Dec 19, 2017 14.68 14.79 14.68 14.71 19,897 +0.08(+0.55%)
Dec 18, 2017 14.53 14.73 14.53 14.63 42,884 +0.08(+0.55%)
Dec 15, 2017 14.58 14.64 14.55 14.55 384,584 +0.02(+0.14%)
Dec 14, 2017 14.50 14.57 14.50 14.53 9,654 +0.06(+0.41%)
Dec 13, 2017 14.64 14.64 14.45 14.47 110,800 -0.04(-0.27%)
Dec 12, 2017 14.61 14.61 14.47 14.51 5,428 -0.09(-0.62%)
Dec 11, 2017 14.55 14.62 14.55 14.60 8,119 +0.03(+0.21%)
Dec 08, 2017 14.54 14.59 14.54 14.57 2,233 +0.09(+0.62%)
Dec 07, 2017 14.51 14.53 14.48 14.48 27,009 -0.02(-0.14%)
Dec 06, 2017 14.59 14.59 14.50 14.50 28,320 -0.15(-1.02%)
Dec 05, 2017 14.99 14.99 14.65 14.65 11,006 -0.21(-1.40%)
Dec 04, 2017 14.91 14.86 14.86 7,267 -0.05(-0.35%)
Dec 01, 2017 14.91 15.02 14.90 14.91 59,435 +0.09(+0.61%)
Nov 30, 2017 14.88 14.89 14.77 14.82 37,756 -0.03(-0.20%)
Nov 29, 2017 14.91 14.97 14.82 14.85 7,177 -0.08(-0.54%)
Nov 28, 2017 14.89 14.96 14.89 14.93 6,076 -0.04(-0.27%)
Nov 27, 2017 14.50 15.10 14.50 14.97 3,999 -0.12(-0.80%)
Nov 24, 2017 15.06 15.09 15.06 15.09 1,125 +0.00(+0.03%)
Nov 22, 2017 14.81 15.09 14.81 15.09 2,012 +0.25(+1.65%)
Nov 21, 2017 14.86 14.89 14.84 14.84 9,163 -0.02(-0.13%)
Nov 20, 2017 14.91 14.91 14.78 14.86 70,551 -0.12(-0.80%)
Nov 17, 2017 14.85 14.97 14.81 14.98 11,151 +0.25(+1.70%)
Nov 16, 2017 14.87 14.87 14.72 14.73 9,013 -0.05(-0.34%)
Nov 15, 2017 14.81 14.83 14.78 14.78 2,279 -0.04(-0.27%)
Nov 14, 2017 15.08 15.08 14.81 14.82 73,053 -0.20(-1.33%)
Nov 13, 2017 15.10 15.10 15.02 15.02 3,171 +0.01(+0.07%)
Nov 10, 2017 15.03 15.08 15.01 15.01 3,652 +0.01(+0.07%)
Nov 09, 2017 14.82 15.10 14.82 15.00 5,568 -0.02(-0.13%)
Nov 08, 2017 15.07 15.09 15.02 15.02 3,714 +0.00(+0.00%)
Nov 07, 2017 15.07 15.07 14.49 15.02 26,439 -0.16(-1.05%)
Nov 06, 2017 14.95 15.19 14.95 15.18 9,728 +0.31(+2.08%)
Nov 03, 2017 14.83 14.94 14.79 14.87 25,488 +0.07(+0.47%)
Nov 02, 2017 14.83 14.85 14.80 14.80 3,210 -0.02(-0.17%)
Nov 01, 2017 14.93 14.93 14.77 14.82 8,675 +0.04(+0.25%)
Oct 31, 2017 14.70 14.84 14.70 14.79 3,392 +0.06(+0.40%)
Oct 30, 2017 14.79 14.79 14.72 14.73 7,977 +0.01(+0.08%)
Oct 27, 2017 14.68 14.73 14.63 14.72 9,703 +0.06(+0.40%)
Oct 26, 2017 14.66 14.73 14.59 14.66 10,785 +0.00(+0.00%)
Oct 25, 2017 14.70 14.72 14.62 14.66 30,066 -0.02(-0.15%)
Oct 24, 2017 14.57 14.73 14.57 14.68 9,785 +0.07(+0.49%)
Oct 23, 2017 14.56 14.61 14.55 14.61 676 +0.17(+1.18%)
Oct 20, 2017 14.70 14.70 14.43 14.44 8,702 -0.12(-0.82%)
Oct 19, 2017 14.55 14.95 14.46 14.56 2,995 +0.03(+0.21%)
Oct 18, 2017 14.62 14.63 14.51 14.53 11,374 -0.09(-0.62%)
Oct 17, 2017 14.56 14.67 14.52 14.62 11,614 -0.01(-0.07%)
Oct 16, 2017 14.69 14.71 14.63 14.63 8,539 +0.05(+0.34%)
Oct 13, 2017 14.56 14.65 14.54 14.58 7,978 +0.11(+0.76%)
Oct 12, 2017 14.39 14.51 14.39 14.47 18,895 -0.03(-0.21%)
Oct 11, 2017 14.49 14.52 14.44 14.50 6,510 +0.12(+0.83%)
Oct 10, 2017 14.42 14.44 14.38 14.38 25,307 +0.06(+0.42%)
Oct 09, 2017 14.27 14.32 14.27 14.32 4,447 +0.08(+0.56%)
Oct 06, 2017 14.23 14.24 14.22 14.24 5,496 -0.17(-1.20%)
Oct 05, 2017 14.44 14.46 14.39 14.41 1,077 +0.17(+1.22%)
Oct 04, 2017 14.31 14.33 14.24 14.24 21,236 +0.02(+0.14%)
Oct 03, 2017 14.24 14.29 14.21 14.22 12,138 +0.03(+0.21%)
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.