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 31, 2018 13.55 13.55 13.49 13.50 19,200 -0.09(-0.66%)
Dec 28, 2018 13.45 13.65 13.45 13.59 222,600 +0.04(+0.30%)
Dec 27, 2018 13.50 13.55 13.50 13.55 53,626 -0.09(-0.63%)
Dec 26, 2018 13.51 13.66 13.50 13.64 112,436 +0.11(+0.79%)
Dec 24, 2018 13.23 14.24 13.23 13.53 22,700 -0.05(-0.37%)
Dec 21, 2018 13.71 13.71 13.58 13.58 14,000 -0.23(-1.70%)
Dec 20, 2018 13.88 13.88 13.72 13.81 20,437 -0.03(-0.18%)
Dec 19, 2018 13.88 13.97 13.79 13.84 34,915 +0.03(+0.22%)
Dec 18, 2018 13.97 14.03 13.79 13.81 32,617 -0.26(-1.85%)
Dec 17, 2018 13.96 14.21 13.96 14.07 16,243 -0.13(-0.92%)
Dec 14, 2018 14.27 14.27 14.16 14.20 27,700 -0.20(-1.39%)
Dec 13, 2018 14.24 14.40 14.17 14.40 70,175 +0.12(+0.84%)
Dec 12, 2018 14.33 14.34 14.23 14.28 4,831 +0.00(+0.03%)
Dec 11, 2018 14.35 14.36 14.20 14.28 38,394 +0.08(+0.56%)
Dec 10, 2018 14.30 14.34 14.16 14.20 7,927 -0.24(-1.70%)
Dec 07, 2018 14.52 14.57 14.36 14.44 9,100 +0.24(+1.72%)
Dec 06, 2018 13.72 14.24 13.72 14.20 38,178 -0.18(-1.28%)
Dec 04, 2018 14.49 14.49 14.37 14.38 2,600 -0.03(-0.21%)
Dec 03, 2018 14.55 14.55 14.31 14.41 25,118 +0.25(+1.77%)
Nov 30, 2018 14.13 14.16 14.06 14.16 20,200 -0.03(-0.21%)
Nov 29, 2018 14.16 14.22 14.14 14.19 396,396 +0.04(+0.28%)
Nov 28, 2018 14.19 14.19 14.06 14.15 21,745 +0.08(+0.57%)
Nov 27, 2018 14.01 14.07 13.93 14.07 44,135 +0.02(+0.14%)
Nov 26, 2018 14.14 14.14 14.04 14.05 32,596 -0.09(-0.64%)
Nov 23, 2018 14.11 14.14 14.07 14.14 6,600 -0.25(-1.74%)
Nov 21, 2018 14.39 14.39 14.39 0 +0.14(+0.98%)
Nov 20, 2018 14.50 14.50 14.23 14.25 24,221 -0.35(-2.40%)
Nov 19, 2018 14.58 14.68 14.56 14.60 20,105 -0.08(-0.54%)
Nov 16, 2018 14.65 14.68 14.57 14.68 6,300 +0.14(+0.96%)
Nov 15, 2018 14.67 14.67 14.46 14.54 17,687 +0.03(+0.21%)
Nov 14, 2018 14.60 14.62 14.51 14.51 5,336 +0.09(+0.62%)
Nov 13, 2018 14.55 14.55 14.37 14.42 48,217 -0.15(-1.03%)
Nov 12, 2018 14.74 14.75 14.57 14.57 21,661 -0.16(-1.09%)
Nov 09, 2018 14.71 14.77 14.66 14.73 35,400 -0.06(-0.41%)
Nov 08, 2018 14.90 14.92 14.79 14.79 39,557 -0.19(-1.27%)
Nov 07, 2018 14.97 14.98 14.88 14.98 5,991 +0.14(+0.94%)
Nov 06, 2018 14.96 14.96 14.83 14.84 10,794 -0.13(-0.85%)
Nov 05, 2018 15.08 15.08 14.97 14.97 9,413 -0.10(-0.68%)
Nov 02, 2018 15.06 15.10 15.00 15.07 31,200 +0.13(+0.87%)
Nov 01, 2018 14.96 15.05 14.94 14.94 198,976 +0.03(+0.20%)
Oct 31, 2018 15.05 15.05 14.89 14.91 5,735 -0.16(-1.06%)
Oct 30, 2018 15.13 15.13 15.01 15.07 9,758 -0.10(-0.65%)
Oct 29, 2018 15.64 15.64 15.17 15.17 6,611 -0.22(-1.44%)
Oct 26, 2018 15.30 15.39 15.30 15.39 5,500 +0.15(+0.95%)
Oct 25, 2018 15.27 15.33 15.24 15.24 6,959 -0.04(-0.29%)
Oct 24, 2018 15.42 15.42 15.29 15.29 2,013 -0.07(-0.46%)
Oct 23, 2018 15.39 15.41 15.33 15.36 11,334 -0.13(-0.86%)
Oct 22, 2018 15.48 15.52 15.46 15.49 1,535 -0.03(-0.17%)
Oct 19, 2018 15.52 15.56 15.45 15.52 7,000 +0.09(+0.56%)
Oct 18, 2018 15.44 15.51 15.41 15.43 3,291 -0.18(-1.13%)
Oct 17, 2018 15.64 15.67 15.51 15.61 5,259 -0.05(-0.32%)
Oct 16, 2018 15.65 15.66 15.58 15.66 13,734 +0.01(+0.06%)
Oct 15, 2018 15.55 15.65 15.53 15.65 25,924 +0.13(+0.84%)
Oct 12, 2018 15.52 15.54 15.44 15.52 11,700 +0.08(+0.52%)
Oct 11, 2018 15.45 15.51 15.40 15.44 12,852 -0.08(-0.48%)
Oct 10, 2018 15.71 15.71 15.52 15.52 31,294 -0.25(-1.62%)
Oct 09, 2018 15.65 15.77 15.65 15.77 3,001 +0.09(+0.57%)
Oct 08, 2018 15.65 15.68 15.58 15.68 2,551 +0.01(+0.06%)
Oct 05, 2018 15.68 15.71 15.64 15.67 3,700 +0.07(+0.45%)
Oct 04, 2018 15.64 15.77 15.60 15.60 9,869 -0.25(-1.58%)
Oct 03, 2018 15.80 15.87 15.65 15.85 23,695 +0.22(+1.41%)
Oct 02, 2018 15.59 15.70 15.59 15.63 1,235 +0.05(+0.32%)
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.