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, 2011 24.80 25.46 24.80 25.25 20,434 +0.45(+1.81%)
Mar 30, 2011 24.77 25.24 24.72 24.80 10,743 -0.32(-1.27%)
Mar 29, 2011 24.78 25.13 24.74 25.12 10,455 +0.33(+1.33%)
Mar 28, 2011 24.85 25.17 24.79 24.79 5,780 -0.31(-1.24%)
Mar 25, 2011 25.05 25.15 24.86 25.10 12,286 +0.05(+0.20%)
Mar 24, 2011 25.06 25.24 24.79 25.05 9,196 +0.13(+0.52%)
Mar 23, 2011 24.80 25.36 24.62 24.92 38,119 +0.11(+0.45%)
Mar 22, 2011 24.45 24.82 24.45 24.81 797 +0.35(+1.43%)
Mar 21, 2011 25.08 25.11 23.91 24.46 30,292 -0.13(-0.53%)
Mar 18, 2011 24.93 24.93 24.43 24.59 5,438 +0.19(+0.78%)
Mar 17, 2011 24.16 24.40 23.75 24.40 29,190 +0.90(+3.83%)
Mar 16, 2011 23.75 23.76 23.50 23.50 21,088 -0.03(-0.13%)
Mar 15, 2011 23.63 24.15 23.52 23.53 13,954 -0.62(-2.57%)
Mar 14, 2011 23.81 24.32 23.71 24.15 5,200 -0.11(-0.45%)
Mar 11, 2011 24.14 24.43 24.14 24.26 5,922 -0.35(-1.43%)
Mar 10, 2011 24.17 24.61 24.14 24.61 8,363 -0.16(-0.64%)
Mar 09, 2011 25.25 25.25 24.76 24.77 10,534 -0.40(-1.60%)
Mar 08, 2011 25.00 25.55 25.00 25.17 27,512 +0.09(+0.35%)
Mar 07, 2011 25.46 25.50 25.06 25.08 5,073 -0.07(-0.27%)
Mar 04, 2011 25.31 25.31 25.15 25.15 8,148 -0.11(-0.44%)
Mar 03, 2011 25.26 25.36 24.69 25.26 5,433 +0.11(+0.44%)
Mar 02, 2011 25.18 25.34 24.97 25.15 16,282 +0.11(+0.44%)
Mar 01, 2011 25.07 25.11 24.90 25.04 17,686 +0.03(+0.12%)
Feb 28, 2011 24.87 25.46 24.73 25.01 15,939 +0.25(+1.01%)
Feb 25, 2011 24.37 24.76 24.34 24.76 2,834 +0.42(+1.73%)
Feb 24, 2011 24.43 24.45 24.29 24.34 4,320 -0.22(-0.90%)
Feb 23, 2011 24.06 24.56 24.06 24.56 7,220 +0.37(+1.53%)
Feb 22, 2011 24.31 24.50 24.18 24.19 18,340 -0.13(-0.53%)
Feb 18, 2011 24.40 24.60 24.30 24.32 12,632 -0.01(-0.04%)
Feb 17, 2011 24.38 24.44 24.20 24.33 5,034 +0.18(+0.75%)
Feb 16, 2011 24.45 24.45 23.98 24.15 14,488 -0.18(-0.74%)
Feb 15, 2011 24.45 24.45 23.83 24.33 55,747 -0.12(-0.50%)
Feb 14, 2011 24.46 24.51 24.30 24.45 4,996 +0.16(+0.66%)
Feb 11, 2011 24.29 24.31 24.23 24.29 7,315 -0.04(-0.16%)
Feb 10, 2011 24.47 24.64 24.33 24.33 15,032 -0.10(-0.41%)
Feb 09, 2011 24.53 24.60 24.25 24.43 7,003 +0.08(+0.33%)
Feb 08, 2011 24.34 24.56 24.14 24.35 5,170 +0.02(+0.08%)
Feb 07, 2011 24.47 24.98 24.00 24.33 48,663 -0.01(-0.04%)
Feb 04, 2011 24.45 24.45 24.22 24.34 2,540 -0.11(-0.45%)
Feb 03, 2011 24.75 24.75 24.16 24.45 10,790 -0.29(-1.17%)
Feb 02, 2011 24.50 24.74 24.40 24.74 15,262 +0.07(+0.28%)
Feb 01, 2011 24.50 25.19 24.33 24.67 54,328 +0.38(+1.57%)
Jan 31, 2011 24.06 24.29 23.95 24.29 2,280 +0.20(+0.83%)
Jan 28, 2011 23.89 24.49 23.80 24.09 11,701 +0.38(+1.60%)
Jan 27, 2011 23.72 23.75 23.61 23.71 3,043 +0.03(+0.13%)
Jan 26, 2011 23.23 23.85 23.22 23.68 7,906 +0.41(+1.76%)
Jan 25, 2011 23.25 23.29 23.13 23.27 10,265 -0.31(-1.31%)
Jan 24, 2011 23.76 23.79 23.57 23.58 7,898 -0.17(-0.72%)
Jan 21, 2011 23.69 24.01 23.48 23.75 21,570 +0.14(+0.59%)
Jan 20, 2011 23.51 24.32 23.11 23.61 16,972 -0.18(-0.76%)
Jan 19, 2011 24.00 24.02 23.57 23.79 29,584 +0.00(+0.02%)
Jan 18, 2011 23.96 23.96 23.67 23.79 52,693 -0.00(-0.02%)
Jan 14, 2011 23.50 23.87 23.45 23.79 9,520 +0.01(+0.04%)
Jan 13, 2011 23.92 24.06 23.60 23.78 25,101 +0.03(+0.13%)
Jan 12, 2011 23.81 24.05 23.71 23.75 25,250 +0.14(+0.59%)
Jan 11, 2011 23.35 23.64 23.35 23.61 29,246 +0.42(+1.81%)
Jan 10, 2011 23.34 23.35 23.13 23.19 9,506 +0.25(+1.11%)
Jan 07, 2011 23.14 23.25 22.94 22.94 50,141 -0.14(-0.62%)
Jan 06, 2011 23.03 23.76 23.03 23.08 52,260 -0.30(-1.28%)
Jan 05, 2011 22.93 23.81 22.93 23.38 10,764 +0.08(+0.34%)
Jan 04, 2011 23.96 23.96 22.96 23.30 275,279 -0.25(-1.04%)
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.