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 (%)
Aug 29, 2003 12.45 12.61 12.42 12.50 192,700 +0.00(+0.00%)
Aug 28, 2003 12.50 12.50 12.40 12.50 70,900 +0.10(+0.81%)
Aug 27, 2003 12.54 12.61 12.40 12.40 132,400 -0.14(-1.12%)
Aug 26, 2003 12.51 12.60 12.40 12.54 187,000 +0.04(+0.32%)
Aug 25, 2003 12.51 12.65 12.41 12.50 178,700 -0.04(-0.32%)
Aug 22, 2003 13.07 13.07 12.52 12.54 155,400 -0.53(-4.06%)
Aug 21, 2003 13.14 13.14 12.95 13.07 192,500 -0.07(-0.53%)
Aug 20, 2003 12.95 13.27 12.77 13.14 184,700 -0.11(-0.83%)
Aug 19, 2003 13.43 13.50 13.08 13.25 137,400 -0.18(-1.34%)
Aug 18, 2003 12.55 13.50 12.55 13.43 190,300 +0.98(+7.87%)
Aug 15, 2003 12.80 12.87 12.45 12.45 56,400 -0.29(-2.28%)
Aug 14, 2003 12.60 12.76 12.51 12.74 89,600 +0.04(+0.31%)
Aug 13, 2003 12.75 12.85 12.61 12.70 71,200 -0.15(-1.17%)
Aug 12, 2003 12.72 12.94 12.70 12.85 436,800 +0.12(+0.94%)
Aug 11, 2003 12.49 12.91 12.48 12.73 113,100 +0.14(+1.11%)
Aug 08, 2003 12.48 12.69 12.37 12.59 136,500 +0.01(+0.08%)
Aug 07, 2003 12.40 12.58 12.12 12.58 132,400 +0.13(+1.04%)
Aug 06, 2003 12.56 12.74 12.27 12.45 81,900 -0.21(-1.66%)
Aug 05, 2003 12.55 12.94 12.50 12.66 182,700 +0.01(+0.08%)
Aug 04, 2003 13.20 13.28 12.50 12.65 146,700 -0.73(-5.46%)
Aug 01, 2003 13.78 13.90 13.38 13.38 104,300 -0.60(-4.29%)
Jul 31, 2003 13.30 13.99 13.30 13.98 225,300 +0.75(+5.67%)
Jul 30, 2003 13.20 13.30 12.75 13.23 139,900 +0.07(+0.53%)
Jul 29, 2003 13.25 13.31 12.86 13.16 89,800 -0.09(-0.68%)
Jul 28, 2003 13.00 13.35 12.99 13.25 109,100 +0.28(+2.16%)
Jul 25, 2003 13.63 13.66 12.21 12.97 249,700 -0.65(-4.77%)
Jul 24, 2003 13.60 14.05 13.40 13.62 408,200 +0.72(+5.58%)
Jul 23, 2003 11.90 12.99 11.82 12.90 298,000 +1.10(+9.32%)
Jul 22, 2003 12.01 12.01 11.40 11.80 336,500 -0.20(-1.67%)
Jul 21, 2003 12.00 12.50 11.63 12.00 1,222,900 -4.79(-28.53%)
Jul 17, 2003 16.80 17.00 16.72 16.79 119,400 +0.14(+0.84%)
Jul 16, 2003 16.83 16.92 16.42 16.65 135,600 -0.25(-1.48%)
Jul 15, 2003 17.00 17.17 16.77 16.90 101,700 +0.03(+0.18%)
Jul 14, 2003 16.40 16.87 16.30 16.87 100,900 +0.47(+2.87%)
Jul 11, 2003 16.33 16.63 16.25 16.40 96,700 -0.08(-0.49%)
Jul 10, 2003 17.00 17.10 16.44 16.48 91,900 -0.60(-3.51%)
Jul 09, 2003 17.30 17.31 16.95 17.08 126,700 -0.35(-2.01%)
Jul 08, 2003 16.87 17.43 16.54 17.43 176,700 +0.56(+3.32%)
Jul 07, 2003 16.05 16.88 16.02 16.87 110,100 +1.01(+6.37%)
Jul 03, 2003 16.50 16.50 15.86 15.86 51,300 -0.64(-3.88%)
Jul 02, 2003 15.80 16.50 15.70 16.50 218,000 +0.63(+3.97%)
Jul 01, 2003 15.02 15.88 15.01 15.87 121,000 +0.80(+5.31%)
Jun 30, 2003 15.30 15.36 14.76 15.07 156,100 -0.23(-1.50%)
Jun 27, 2003 14.79 15.47 14.78 15.30 183,900 +0.59(+4.01%)
Jun 26, 2003 14.70 14.81 14.45 14.71 114,600 +0.01(+0.07%)
Jun 25, 2003 14.52 14.84 14.45 14.70 76,600 +0.08(+0.55%)
Jun 24, 2003 14.48 14.78 14.41 14.62 60,400 +0.24(+1.67%)
Jun 23, 2003 14.53 14.80 14.36 14.38 101,300 -0.25(-1.71%)
Jun 20, 2003 15.11 15.11 14.61 14.63 118,100 -0.38(-2.53%)
Jun 19, 2003 15.55 15.55 14.75 15.01 100,300 -0.64(-4.09%)
Jun 18, 2003 15.34 15.65 15.25 15.65 67,900 +0.23(+1.49%)
Jun 17, 2003 15.55 15.64 15.36 15.42 76,800 -0.23(-1.47%)
Jun 16, 2003 14.81 15.65 14.81 15.65 167,700 +0.83(+5.60%)
Jun 13, 2003 14.90 14.98 14.82 14.82 43,000 -0.15(-1.00%)
Jun 12, 2003 14.79 15.00 14.75 14.97 72,800 +0.18(+1.22%)
Jun 11, 2003 14.45 14.79 14.43 14.79 80,400 +0.25(+1.72%)
Jun 10, 2003 14.96 14.99 14.48 14.54 157,200 -0.42(-2.81%)
Jun 09, 2003 15.10 15.17 14.89 14.96 195,400 -0.04(-0.27%)
Jun 06, 2003 15.04 15.26 14.86 15.00 125,400 -0.06(-0.40%)
Jun 05, 2003 15.25 15.27 14.85 15.06 156,200 -0.09(-0.59%)
Jun 04, 2003 14.49 15.20 14.41 15.15 179,300 +0.67(+4.63%)
Jun 03, 2003 14.55 14.59 14.10 14.48 81,800 +0.03(+0.21%)
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.