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 (%)
Mar 31, 2003 9.820 9.850 9.610 9.610 102,200 -0.31(-3.13%)
Mar 28, 2003 9.890 9.920 9.760 9.920 79,900 +0.04(+0.40%)
Mar 27, 2003 9.650 9.970 9.550 9.880 64,600 +0.24(+2.49%)
Mar 26, 2003 10.00 10.10 9.640 9.640 142,900 -0.41(-4.08%)
Mar 25, 2003 9.780 10.11 9.720 10.05 125,400 +0.27(+2.76%)
Mar 24, 2003 10.35 10.60 9.740 9.780 125,600 -0.22(-2.20%)
Mar 21, 2003 9.910 10.30 9.750 10.00 203,700 +0.09(+0.91%)
Mar 20, 2003 9.890 10.06 9.550 9.910 120,700 -0.08(-0.80%)
Mar 19, 2003 9.980 10.13 9.880 9.990 91,500 +0.01(+0.10%)
Mar 18, 2003 9.900 10.08 9.810 9.980 171,500 +0.00(+0.00%)
Mar 17, 2003 9.200 10.09 9.180 9.980 165,900 +0.73(+7.89%)
Mar 14, 2003 9.290 9.640 9.210 9.250 132,400 -0.14(-1.49%)
Mar 13, 2003 8.750 9.390 8.730 9.390 213,700 +0.97(+11.52%)
Mar 12, 2003 8.460 8.630 7.920 8.420 186,100 -0.07(-0.82%)
Mar 11, 2003 8.450 8.850 8.320 8.490 284,100 +0.05(+0.59%)
Mar 10, 2003 9.050 9.060 8.440 8.440 310,300 -0.66(-7.25%)
Mar 07, 2003 9.110 9.270 8.990 9.100 205,500 -0.11(-1.19%)
Mar 06, 2003 9.440 9.470 9.170 9.210 140,200 -0.33(-3.46%)
Mar 05, 2003 9.670 9.730 9.400 9.540 184,800 -0.15(-1.55%)
Mar 04, 2003 9.740 9.900 9.630 9.690 145,900 -0.04(-0.41%)
Mar 03, 2003 10.15 10.15 9.530 9.730 408,500 -0.32(-3.18%)
Feb 28, 2003 10.45 10.49 9.970 10.05 181,500 -0.39(-3.74%)
Feb 27, 2003 10.40 10.63 9.980 10.44 233,600 +0.14(+1.36%)
Feb 26, 2003 10.90 11.07 10.20 10.30 293,400 -0.50(-4.63%)
Feb 25, 2003 10.60 11.05 10.51 10.80 376,000 -0.09(-0.83%)
Feb 24, 2003 10.90 11.07 10.68 10.89 182,600 +0.04(+0.37%)
Feb 21, 2003 10.80 11.09 10.70 10.85 113,700 +0.10(+0.93%)
Feb 20, 2003 11.08 11.18 10.60 10.75 245,500 -0.43(-3.85%)
Feb 19, 2003 11.60 11.60 11.15 11.18 121,400 -0.43(-3.70%)
Feb 18, 2003 11.54 12.10 11.33 11.61 165,100 +0.07(+0.61%)
Feb 14, 2003 11.15 11.85 11.15 11.54 224,400 +0.35(+3.13%)
Feb 13, 2003 11.25 11.31 10.90 11.19 307,700 -0.31(-2.70%)
Feb 12, 2003 12.04 12.09 11.40 11.50 262,000 -0.53(-4.41%)
Feb 11, 2003 12.54 12.62 11.86 12.03 401,800 -0.56(-4.45%)
Feb 10, 2003 12.93 13.07 12.35 12.59 290,800 -0.34(-2.63%)
Feb 07, 2003 13.45 13.80 12.85 12.93 572,300 -1.25(-8.82%)
Feb 06, 2003 14.37 14.51 14.10 14.18 86,100 -0.29(-2.00%)
Feb 05, 2003 14.54 14.68 14.22 14.47 75,400 -0.07(-0.48%)
Feb 04, 2003 14.66 14.66 14.25 14.54 189,800 -0.22(-1.49%)
Feb 03, 2003 15.40 15.40 14.50 14.76 210,300 -0.79(-5.08%)
Jan 31, 2003 14.69 15.55 14.69 15.55 99,400 +0.86(+5.85%)
Jan 30, 2003 14.80 15.02 14.64 14.69 60,000 -0.21(-1.41%)
Jan 29, 2003 15.15 15.15 14.69 14.90 133,200 -0.15(-1.00%)
Jan 28, 2003 15.11 15.27 14.75 15.05 149,500 +0.00(+0.00%)
Jan 27, 2003 15.53 15.83 15.00 15.05 102,800 -0.58(-3.71%)
Jan 24, 2003 16.00 16.10 15.60 15.63 83,100 -0.37(-2.31%)
Jan 23, 2003 16.00 16.22 16.00 16.00 92,300 +0.00(+0.00%)
Jan 22, 2003 16.06 16.08 15.99 16.00 80,500 -0.11(-0.68%)
Jan 21, 2003 16.06 16.25 16.03 16.11 158,700 +0.11(+0.69%)
Jan 17, 2003 16.41 16.60 16.00 16.00 136,100 -0.41(-2.50%)
Jan 16, 2003 15.90 16.47 15.84 16.41 165,400 +0.46(+2.88%)
Jan 15, 2003 16.07 16.30 15.87 15.95 77,200 -0.13(-0.81%)
Jan 14, 2003 15.76 16.38 15.76 16.08 251,400 +0.29(+1.84%)
Jan 13, 2003 15.30 15.80 15.25 15.79 302,300 +0.51(+3.34%)
Jan 10, 2003 15.65 15.90 15.15 15.28 323,100 -0.57(-3.60%)
Jan 09, 2003 15.79 16.31 15.72 15.85 281,500 +0.13(+0.83%)
Jan 08, 2003 15.25 15.98 15.23 15.72 313,700 +0.48(+3.15%)
Jan 07, 2003 15.96 15.96 15.14 15.24 206,400 -0.62(-3.91%)
Jan 06, 2003 15.63 16.01 15.44 15.86 174,200 +0.33(+2.12%)
Jan 03, 2003 15.60 15.95 15.45 15.53 193,600 -0.18(-1.15%)
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.