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 (%)
May 30, 2014 21.39 21.39 21.25 21.32 13,882 -0.18(-0.84%)
May 29, 2014 21.39 21.51 21.39 21.50 18,104 +0.06(+0.28%)
May 28, 2014 21.39 21.51 21.39 21.44 38,932 +0.02(+0.09%)
May 27, 2014 21.70 21.70 21.41 21.42 4,780 -0.13(-0.60%)
May 23, 2014 21.56 21.55 21.55 21.55 17,500 -0.02(-0.08%)
May 22, 2014 21.57 21.59 21.57 21.57 1,030 -0.02(-0.11%)
May 21, 2014 21.47 21.59 21.43 21.59 19,836 +0.07(+0.34%)
May 20, 2014 21.55 22.16 21.50 21.52 21,061 +0.01(+0.03%)
May 19, 2014 21.59 21.61 21.51 21.51 10,276 +0.12(+0.55%)
May 16, 2014 21.53 21.53 21.39 21.39 2,421 -0.08(-0.36%)
May 15, 2014 21.50 21.83 21.41 21.47 26,437 -0.17(-0.79%)
May 14, 2014 21.65 21.68 21.55 21.64 3,469 +0.05(+0.24%)
May 13, 2014 21.53 21.59 21.46 21.59 7,024 +0.21(+0.97%)
May 12, 2014 21.47 21.49 21.36 21.38 7,231 -0.02(-0.09%)
May 09, 2014 21.53 21.53 21.31 21.40 8,699 -0.05(-0.23%)
May 08, 2014 21.40 21.46 21.35 21.45 14,300 +0.02(+0.09%)
May 07, 2014 21.29 21.43 21.29 21.43 8,546 +0.00(+0.00%)
May 06, 2014 21.43 21.46 21.36 21.43 4,916 +0.01(+0.05%)
May 05, 2014 21.44 21.44 21.30 21.42 17,475 -0.02(-0.10%)
May 02, 2014 21.87 21.94 21.36 21.44 24,282 -0.50(-2.26%)
May 01, 2014 21.25 24.04 21.00 21.94 9,326 +0.50(+2.31%)
Apr 30, 2014 21.56 21.56 21.42 21.44 12,869 -0.22(-1.02%)
Apr 29, 2014 21.58 21.67 21.56 21.66 6,275 +0.09(+0.42%)
Apr 28, 2014 21.59 21.64 21.48 21.57 7,673 -0.11(-0.51%)
Apr 25, 2014 21.68 21.68 21.58 21.68 16,487 -0.02(-0.11%)
Apr 24, 2014 21.69 21.75 21.64 21.70 17,140 +0.16(+0.76%)
Apr 23, 2014 21.50 21.61 21.47 21.54 23,105 +0.08(+0.37%)
Apr 22, 2014 21.50 21.56 21.43 21.46 16,731 -0.05(-0.23%)
Apr 21, 2014 21.48 21.53 21.43 21.51 48,902 +0.00(+0.00%)
Apr 17, 2014 21.44 21.51 21.51 21.51 54,400 -0.04(-0.19%)
Apr 16, 2014 21.42 21.66 20.72 21.55 67,922 +0.09(+0.42%)
Apr 15, 2014 21.45 21.51 21.41 21.46 15,376 -0.03(-0.14%)
Apr 14, 2014 21.45 21.55 21.42 21.49 25,854 +0.19(+0.88%)
Apr 11, 2014 21.15 21.42 21.15 21.30 3,266 -0.13(-0.60%)
Apr 10, 2014 21.42 21.44 21.38 21.43 6,823 +0.01(+0.05%)
Apr 09, 2014 21.11 21.45 21.11 21.42 4,539 +0.04(+0.17%)
Apr 08, 2014 21.25 21.41 21.25 21.38 7,223 +0.42(+2.02%)
Apr 07, 2014 21.12 21.27 20.96 20.96 10,332 -0.17(-0.79%)
Apr 04, 2014 21.18 21.18 21.06 21.13 7,868 +0.08(+0.36%)
Apr 03, 2014 21.01 21.14 20.91 21.05 9,915 +0.07(+0.33%)
Apr 02, 2014 20.99 20.99 20.93 20.98 4,656 +0.02(+0.10%)
Apr 01, 2014 21.05 21.05 20.90 20.96 14,950 -0.32(-1.50%)
Mar 31, 2014 20.90 21.29 20.90 21.28 14,462 +0.78(+3.80%)
Mar 28, 2014 21.21 21.29 20.50 20.50 8,748 -0.64(-3.03%)
Mar 27, 2014 21.00 21.15 21.00 21.14 2,980 +0.22(+1.05%)
Mar 26, 2014 21.09 21.28 20.85 20.92 21,316 -0.07(-0.33%)
Mar 25, 2014 21.01 21.06 20.89 20.99 9,678 +0.18(+0.87%)
Mar 24, 2014 20.93 20.93 20.77 20.81 15,957 -0.00(-0.01%)
Mar 21, 2014 20.90 20.96 20.70 20.81 58,652 +0.04(+0.21%)
Mar 20, 2014 20.86 20.99 20.75 20.77 56,829 -0.22(-1.07%)
Mar 19, 2014 20.78 21.29 20.67 20.99 48,226 -0.28(-1.32%)
Mar 18, 2014 20.86 21.27 20.58 21.27 48,540 +0.46(+2.21%)
Mar 17, 2014 20.87 20.92 20.79 20.81 66,922 -0.17(-0.81%)
Mar 14, 2014 20.90 21.07 20.52 20.98 219,292 +0.11(+0.53%)
Mar 13, 2014 21.08 21.08 20.85 20.87 140,286 -0.10(-0.48%)
Mar 12, 2014 20.80 20.98 20.78 20.97 40,235 +0.01(+0.05%)
Mar 11, 2014 21.09 21.12 20.94 20.96 24,881 -0.13(-0.62%)
Mar 10, 2014 21.10 21.15 21.06 21.09 15,242 -0.19(-0.89%)
Mar 07, 2014 21.25 21.28 21.23 21.28 109,816 -0.09(-0.42%)
Mar 06, 2014 21.26 21.37 21.24 21.37 17,343 +0.23(+1.08%)
Mar 05, 2014 21.31 21.31 21.13 21.14 13,331 -0.09(-0.42%)
Mar 04, 2014 21.19 21.25 21.19 21.23 7,674 -0.06(-0.28%)
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.