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 (%)
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%)
Aug 01, 2008 26.99 27.05 26.83 26.83 3,337 +0.07(+0.28%)
Jul 31, 2008 26.80 26.84 26.76 26.76 1,687 -0.15(-0.57%)
Jul 30, 2008 26.53 26.93 26.39 26.91 2,144 +0.50(+1.91%)
Jul 29, 2008 26.41 26.64 26.41 26.41 3,852 -0.24(-0.91%)
Jul 28, 2008 26.56 26.65 26.54 26.65 3,514 +0.13(+0.50%)
Jul 25, 2008 26.57 26.61 26.49 26.52 2,484 -0.03(-0.11%)
Jul 24, 2008 26.34 26.55 25.52 26.55 2,740 -0.27(-1.02%)
Jul 23, 2008 27.02 27.05 26.75 26.82 9,836 -0.34(-1.27%)
Jul 22, 2008 27.49 27.49 27.09 27.17 2,208 -0.40(-1.46%)
Jul 21, 2008 27.57 27.82 27.36 27.57 9,890 +0.08(+0.29%)
Jul 18, 2008 27.79 27.79 27.49 27.49 3,414 -0.34(-1.23%)
Jul 17, 2008 28.11 28.11 27.80 27.83 730 -0.65(-2.28%)
Jul 16, 2008 28.39 28.50 28.38 28.48 4,818 -0.86(-2.93%)
Jul 15, 2008 29.40 29.40 29.34 29.34 349 -0.09(-0.31%)
Jul 14, 2008 29.60 29.60 29.43 29.43 1,770 -0.26(-0.88%)
Jul 11, 2008 29.69 29.69 29.69 29.69 250 +0.59(+2.03%)
Jul 10, 2008 29.24 29.24 29.10 29.10 578 +0.42(+1.46%)
Jul 09, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Jul 08, 2008 28.64 28.79 28.64 28.68 26,788 -0.32(-1.10%)
Jul 07, 2008 28.95 29.02 28.95 29.00 1,811 -0.90(-3.01%)
Jul 04, 2008 29.98 29.98 29.74 29.90 57,508 +0.00(+0.00%)
Jul 03, 2008 29.98 29.98 29.74 29.90 57,508 +0.18(+0.61%)
Jul 02, 2008 29.72 29.72 29.72 29.72 800 +0.19(+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.