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, 2003 14.10 14.46 13.95 14.33 87,900 +0.33(+2.36%)
May 29, 2003 13.95 14.15 13.70 14.00 85,300 +0.10(+0.72%)
May 28, 2003 13.65 13.90 13.57 13.90 56,400 +0.25(+1.83%)
May 27, 2003 13.53 13.76 13.45 13.65 74,200 +0.22(+1.64%)
May 23, 2003 13.62 13.62 13.15 13.43 73,000 -0.09(-0.67%)
May 22, 2003 13.64 13.71 13.35 13.52 67,100 -0.22(-1.60%)
May 21, 2003 13.84 13.84 13.38 13.74 78,100 -0.10(-0.72%)
May 20, 2003 13.90 13.99 13.52 13.84 137,300 -0.04(-0.29%)
May 19, 2003 13.65 14.00 13.65 13.88 144,000 +0.48(+3.58%)
May 16, 2003 14.12 14.23 13.40 13.40 162,600 -0.82(-5.77%)
May 15, 2003 14.05 14.40 14.05 14.22 96,800 +0.04(+0.28%)
May 14, 2003 13.70 14.35 13.70 14.18 179,700 +0.53(+3.88%)
May 13, 2003 13.67 13.78 13.60 13.65 142,800 -0.12(-0.87%)
May 12, 2003 13.40 13.77 13.27 13.77 60,800 +0.37(+2.76%)
May 09, 2003 13.25 13.40 13.09 13.40 132,400 +0.15(+1.13%)
May 08, 2003 13.41 13.41 13.08 13.25 128,000 -0.26(-1.92%)
May 07, 2003 13.65 13.70 13.30 13.51 88,000 -0.14(-1.03%)
May 06, 2003 13.57 13.74 13.48 13.65 157,400 -0.02(-0.15%)
May 05, 2003 13.35 13.67 13.35 13.67 254,200 +0.32(+2.40%)
May 02, 2003 12.60 13.35 12.53 13.35 205,000 +0.71(+5.62%)
May 01, 2003 12.25 12.90 12.25 12.64 344,800 +0.74(+6.22%)
Apr 30, 2003 11.60 11.92 11.53 11.90 199,700 +0.20(+1.71%)
Apr 29, 2003 11.80 11.88 11.60 11.70 105,300 -0.09(-0.76%)
Apr 28, 2003 11.65 11.80 11.55 11.79 107,800 +0.14(+1.20%)
Apr 25, 2003 11.71 11.74 11.55 11.65 191,500 -0.14(-1.19%)
Apr 24, 2003 11.77 11.88 11.68 11.79 93,600 -0.01(-0.08%)
Apr 23, 2003 11.80 11.94 11.69 11.80 274,400 +0.00(+0.00%)
Apr 22, 2003 11.43 11.90 11.37 11.80 227,300 +0.37(+3.24%)
Apr 21, 2003 11.09 11.45 10.94 11.43 273,800 +0.44(+4.00%)
Apr 17, 2003 10.45 10.99 10.26 10.99 150,200 +0.64(+6.18%)
Apr 16, 2003 10.65 10.85 10.34 10.35 74,400 -0.20(-1.90%)
Apr 15, 2003 10.64 10.70 10.33 10.55 125,200 -0.11(-1.03%)
Apr 14, 2003 10.32 10.66 10.20 10.66 167,200 +0.44(+4.31%)
Apr 11, 2003 10.20 10.41 10.10 10.22 63,000 +0.09(+0.89%)
Apr 10, 2003 10.25 10.25 10.00 10.13 84,500 -0.02(-0.20%)
Apr 09, 2003 9.940 10.20 9.940 10.15 108,400 +0.25(+2.53%)
Apr 08, 2003 10.00 10.11 9.650 9.900 113,500 -0.18(-1.79%)
Apr 07, 2003 10.00 10.24 10.00 10.08 129,700 +0.18(+1.82%)
Apr 04, 2003 9.920 10.10 9.730 9.900 75,400 +0.08(+0.81%)
Apr 03, 2003 9.880 10.00 9.650 9.820 73,800 +0.04(+0.41%)
Apr 02, 2003 10.00 10.15 9.750 9.780 87,600 -0.08(-0.81%)
Apr 01, 2003 9.650 9.860 9.550 9.860 80,600 +0.25(+2.60%)
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%)
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.