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 31, 2012 20.15 20.63 20.07 20.11 25,917 -0.27(-1.31%)
May 30, 2012 20.25 20.74 20.25 20.38 1,405 -0.14(-0.68%)
May 29, 2012 20.84 20.84 20.51 20.52 6,837 -0.34(-1.63%)
May 25, 2012 20.75 20.91 20.66 20.86 7,557 +0.01(+0.05%)
May 24, 2012 20.51 20.85 20.51 20.85 968 +0.05(+0.24%)
May 23, 2012 20.63 20.80 20.58 20.80 14,738 -0.10(-0.48%)
May 22, 2012 21.23 21.24 20.88 20.90 23,566 -0.15(-0.72%)
May 21, 2012 21.40 21.40 20.79 21.05 15,631 -0.07(-0.32%)
May 18, 2012 21.09 21.13 21.05 21.12 11,593 +0.01(+0.05%)
May 17, 2012 20.53 21.11 20.53 21.11 31,216 +0.06(+0.29%)
May 16, 2012 21.03 21.05 20.98 21.05 23,828 -0.01(-0.05%)
May 15, 2012 21.53 21.53 20.96 21.06 10,424 +0.06(+0.28%)
May 14, 2012 21.03 21.09 20.95 21.00 11,616 -0.34(-1.59%)
May 11, 2012 21.21 21.37 21.21 21.34 29,072 -0.03(-0.14%)
May 10, 2012 21.59 21.59 21.34 21.37 14,406 -0.15(-0.69%)
May 09, 2012 21.50 21.57 21.40 21.52 49,138 -0.00(-0.00%)
May 08, 2012 21.69 21.69 21.49 21.52 41,352 -0.17(-0.78%)
May 07, 2012 21.60 21.76 21.54 21.69 67,129 -0.04(-0.19%)
May 04, 2012 21.88 21.88 21.64 21.73 6,243 -0.22(-1.00%)
May 03, 2012 21.99 22.00 21.93 21.95 38,442 -0.15(-0.66%)
May 02, 2012 22.23 22.23 22.10 22.10 2,025 -0.32(-1.44%)
May 01, 2012 22.45 22.45 22.41 22.42 6,003 +0.03(+0.13%)
Apr 30, 2012 22.25 22.41 22.20 22.39 26,203 +0.01(+0.05%)
Apr 27, 2012 22.49 22.49 22.32 22.38 1,675 +0.13(+0.58%)
Apr 26, 2012 22.24 22.27 22.21 22.25 9,211 +0.09(+0.41%)
Apr 25, 2012 21.95 22.20 21.95 22.16 8,847 +0.14(+0.62%)
Apr 24, 2012 22.08 22.08 22.02 22.02 57,897 -0.01(-0.03%)
Apr 23, 2012 21.90 22.03 21.90 22.03 22,912 -0.08(-0.36%)
Apr 20, 2012 22.14 22.14 22.11 22.11 469 +0.14(+0.64%)
Apr 19, 2012 21.74 22.03 21.74 21.97 7,384 +0.05(+0.24%)
Apr 18, 2012 21.97 22.12 21.84 21.92 12,762 -0.20(-0.91%)
Apr 17, 2012 22.06 22.14 22.06 22.12 2,154 +0.05(+0.23%)
Apr 16, 2012 22.20 22.20 22.00 22.07 21,388 -0.17(-0.76%)
Apr 13, 2012 22.39 22.39 22.20 22.24 2,848 -0.31(-1.38%)
Apr 12, 2012 22.25 22.55 22.25 22.55 3,012 +0.27(+1.21%)
Apr 11, 2012 22.25 22.28 22.25 22.28 596 +0.13(+0.59%)
Apr 10, 2012 22.25 22.26 22.15 22.15 2,048 -0.33(-1.47%)
Apr 09, 2012 22.32 22.88 22.32 22.48 67,378 -0.14(-0.60%)
Apr 05, 2012 23.12 23.12 22.49 22.62 3,192 +0.01(+0.03%)
Apr 04, 2012 22.92 22.64 22.49 22.61 12,386 -0.21(-0.92%)
Apr 03, 2012 22.86 22.93 22.80 22.82 3,264 -0.12(-0.53%)
Apr 02, 2012 22.70 22.94 22.70 22.94 7,953 +0.26(+1.15%)
Mar 30, 2012 22.83 23.00 22.54 22.68 8,424 +0.32(+1.45%)
Mar 29, 2012 22.60 22.60 22.32 22.36 10,391 -0.31(-1.38%)
Mar 28, 2012 22.73 22.73 22.64 22.67 12,080 -0.24(-1.05%)
Mar 27, 2012 22.99 23.00 22.77 22.91 8,167 -0.08(-0.35%)
Mar 26, 2012 23.04 23.05 22.97 22.99 11,253 +0.10(+0.44%)
Mar 23, 2012 22.89 22.97 22.72 22.89 6,199 +0.20(+0.88%)
Mar 22, 2012 22.90 22.91 22.64 22.69 5,542 -0.24(-1.05%)
Mar 21, 2012 22.99 23.01 22.92 22.93 12,490 -0.03(-0.13%)
Mar 20, 2012 23.11 23.11 22.91 22.96 23,400 -0.27(-1.16%)
Mar 19, 2012 23.23 23.29 23.18 23.23 6,380 -0.04(-0.17%)
Mar 16, 2012 23.17 23.27 23.15 23.27 14,750 +0.15(+0.65%)
Mar 15, 2012 23.14 23.14 23.08 23.12 20,465 +0.19(+0.83%)
Mar 14, 2012 23.08 23.08 22.93 22.93 15,455 -0.23(-1.01%)
Mar 13, 2012 23.05 23.20 23.05 23.16 7,465 +0.18(+0.77%)
Mar 12, 2012 22.96 23.00 22.91 22.99 16,482 -0.05(-0.23%)
Mar 09, 2012 23.06 23.07 23.04 23.04 9,300 +0.11(+0.48%)
Mar 08, 2012 22.92 22.94 22.85 22.93 22,897 +0.17(+0.73%)
Mar 07, 2012 22.79 22.79 22.72 22.76 4,713 +0.00(+0.02%)
Mar 06, 2012 22.72 22.88 22.71 22.76 38,678 -0.42(-1.81%)
Mar 05, 2012 23.25 23.25 23.12 23.18 77,115 -0.10(-0.43%)
Mar 02, 2012 23.50 23.50 23.19 23.28 81,374 -0.22(-0.94%)
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.