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, 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%)
Oct 01, 2018 15.36 15.58 15.36 15.58 2,797 +0.28(+1.83%)
Sep 28, 2018 15.33 15.38 15.27 15.30 4,700 +0.09(+0.59%)
Sep 27, 2018 15.10 15.21 15.10 15.21 5,070 -0.02(-0.13%)
Sep 26, 2018 15.25 15.25 15.16 15.23 2,926 +0.02(+0.13%)
Sep 25, 2018 15.25 15.32 15.20 15.21 22,236 +0.04(+0.26%)
Sep 24, 2018 15.10 15.26 15.10 15.17 10,132 -0.03(-0.20%)
Sep 21, 2018 15.09 15.21 15.09 15.20 18,800 +0.11(+0.73%)
Sep 20, 2018 15.19 15.19 15.02 15.09 3,809 +0.08(+0.53%)
Sep 19, 2018 14.96 15.01 14.91 15.01 2,761 +0.11(+0.74%)
Sep 18, 2018 14.94 14.94 14.82 14.90 170,172 +0.10(+0.68%)
Sep 17, 2018 14.80 14.85 14.80 14.80 1,351 -0.03(-0.20%)
Sep 14, 2018 14.89 14.89 14.83 14.83 2,900 -0.13(-0.87%)
Sep 13, 2018 14.96 14.96 14.90 14.96 6,862 -0.13(-0.86%)
Sep 12, 2018 15.00 15.09 14.91 15.09 198,612 +0.20(+1.34%)
Sep 11, 2018 14.82 14.89 14.78 14.89 4,737 -0.01(-0.07%)
Sep 10, 2018 14.90 14.90 14.82 14.90 13,982 +0.07(+0.47%)
Sep 07, 2018 14.78 14.83 14.74 14.83 8,600 +0.12(+0.82%)
Sep 06, 2018 14.82 14.87 14.71 14.71 16,032 -0.07(-0.51%)
Sep 05, 2018 14.85 14.87 14.78 14.79 42,837 -0.06(-0.40%)
Sep 04, 2018 14.91 14.92 14.81 14.85 27,193 -0.17(-1.17%)
Aug 31, 2018 15.02 15.02 15.02 0 +0.02(+0.13%)
Aug 30, 2018 14.90 15.00 14.89 15.00 17,720 +0.01(+0.05%)
Aug 29, 2018 14.96 15.03 14.95 14.99 966 +0.10(+0.66%)
Aug 28, 2018 15.00 15.00 14.87 14.89 11,341 -0.07(-0.47%)
Aug 27, 2018 14.96 14.98 14.93 14.96 10,996 +0.06(+0.43%)
Aug 24, 2018 14.87 14.94 14.87 14.90 3,700 +0.09(+0.60%)
Aug 23, 2018 14.70 14.81 14.70 14.81 8,855 -0.08(-0.53%)
Aug 22, 2018 14.83 14.89 14.83 14.89 1,074 +0.12(+0.81%)
Aug 21, 2018 14.85 14.85 14.72 14.77 5,577 +0.03(+0.17%)
Aug 20, 2018 14.64 14.77 14.64 14.74 3,137 +0.04(+0.30%)
Aug 17, 2018 14.66 14.79 14.66 14.70 7,100 +0.10(+0.68%)
Aug 16, 2018 14.53 14.68 14.53 14.60 2,463 +0.20(+1.39%)
Aug 15, 2018 14.59 14.59 14.40 14.40 21,747 -0.46(-3.10%)
Aug 14, 2018 14.80 14.86 14.78 14.86 12,416 -0.02(-0.13%)
Aug 13, 2018 14.89 14.89 14.73 14.88 8,947 +0.01(+0.07%)
Aug 10, 2018 15.04 15.06 14.87 14.87 43,800 -0.17(-1.13%)
Aug 09, 2018 15.17 15.17 14.97 15.04 16,375 +0.01(+0.07%)
Aug 08, 2018 15.10 15.14 15.01 15.03 49,937 -0.08(-0.54%)
Aug 07, 2018 15.15 15.19 15.08 15.11 14,114 +0.10(+0.67%)
Aug 06, 2018 15.00 15.14 15.00 15.01 24,514 -0.04(-0.26%)
Aug 03, 2018 15.01 15.05 15.01 15.05 2,900 +0.08(+0.53%)
Aug 02, 2018 14.95 15.01 14.91 14.97 4,468 +0.10(+0.67%)
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.