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 (%)
Jan 29, 2016 11.48 11.68 11.48 11.64 15,426 +0.03(+0.26%)
Jan 28, 2016 11.68 11.74 11.51 11.61 22,459 +0.18(+1.57%)
Jan 27, 2016 11.41 11.58 11.36 11.43 67,619 +0.05(+0.44%)
Jan 26, 2016 11.30 11.40 11.30 11.38 25,520 +0.25(+2.25%)
Jan 25, 2016 11.34 11.34 11.12 11.13 29,020 -0.17(-1.50%)
Jan 22, 2016 11.76 11.76 11.26 11.30 1,742 +0.26(+2.35%)
Jan 21, 2016 10.85 11.13 10.85 11.04 14,379 +0.13(+1.19%)
Jan 20, 2016 10.85 10.91 10.78 10.91 13,397 -0.13(-1.18%)
Jan 19, 2016 10.99 11.13 10.99 11.04 20,511 +0.04(+0.36%)
Jan 15, 2016 11.14 11.00 11.00 11.00 34,900 -0.28(-2.48%)
Jan 14, 2016 11.18 11.28 11.17 11.28 12,165 +0.13(+1.17%)
Jan 13, 2016 11.31 11.35 11.15 11.15 28,010 -0.09(-0.80%)
Jan 12, 2016 11.47 11.66 11.15 11.24 22,066 -0.02(-0.16%)
Jan 11, 2016 11.42 11.48 11.26 11.26 7,264 -0.35(-3.03%)
Jan 08, 2016 12.71 12.71 11.59 11.61 7,364 -0.01(-0.06%)
Jan 07, 2016 11.57 11.76 11.57 11.62 6,175 -0.09(-0.79%)
Jan 06, 2016 11.87 11.87 11.68 11.71 11,272 -0.23(-1.92%)
Jan 05, 2016 11.91 11.95 11.91 11.94 24,672 -0.03(-0.26%)
Jan 04, 2016 12.09 12.13 11.58 11.97 14,538 -0.10(-0.84%)
Dec 31, 2015 12.03 12.07 12.07 12.07 42,000 +0.05(+0.43%)
Dec 30, 2015 12.06 12.08 11.98 12.02 60,626 -0.09(-0.74%)
Dec 29, 2015 12.13 12.20 12.10 12.11 38,628 +0.18(+1.51%)
Dec 28, 2015 11.90 12.11 11.88 11.93 59,212 -0.18(-1.47%)
Dec 24, 2015 12.13 12.11 12.11 12.11 13,200 +0.03(+0.24%)
Dec 23, 2015 11.97 12.19 11.81 12.08 90,997 +0.12(+1.00%)
Dec 22, 2015 12.02 12.02 11.51 11.96 63,526 -0.02(-0.15%)
Dec 21, 2015 11.97 12.07 11.59 11.98 33,205 +0.01(+0.05%)
Dec 18, 2015 11.95 12.16 11.95 11.97 37,277 +0.15(+1.28%)
Dec 17, 2015 11.82 11.93 11.80 11.82 21,563 -0.16(-1.34%)
Dec 16, 2015 11.93 12.30 11.88 11.98 34,380 +0.00(+0.02%)
Dec 15, 2015 12.04 12.11 11.98 11.98 9,463 -0.07(-0.55%)
Dec 14, 2015 12.33 12.59 11.78 12.04 62,364 -0.04(-0.37%)
Dec 11, 2015 12.29 12.29 12.00 12.09 37,842 -0.18(-1.47%)
Dec 10, 2015 12.14 12.31 12.14 12.27 10,452 +0.01(+0.08%)
Dec 09, 2015 12.47 12.50 12.10 12.26 79,146 -0.03(-0.24%)
Dec 08, 2015 12.32 12.47 12.13 12.29 49,382 -0.03(-0.24%)
Dec 07, 2015 12.60 12.60 12.28 12.32 17,491 -0.35(-2.76%)
Dec 04, 2015 12.69 12.72 12.57 12.67 9,147 +0.09(+0.71%)
Dec 03, 2015 12.58 12.68 12.56 12.58 11,616 +0.03(+0.24%)
Dec 02, 2015 12.64 12.64 12.49 12.55 12,870 -0.17(-1.34%)
Dec 01, 2015 12.62 13.88 12.57 12.72 20,284 +0.22(+1.76%)
Nov 30, 2015 12.89 12.89 12.49 12.50 10,572 -0.15(-1.18%)
Nov 27, 2015 12.72 12.77 12.57 12.65 11,764 -0.07(-0.56%)
Nov 25, 2015 12.67 12.72 12.72 12.72 24,500 -0.01(-0.08%)
Nov 24, 2015 12.83 12.86 12.70 12.73 16,394 +0.13(+1.03%)
Nov 23, 2015 12.88 12.88 12.53 12.60 11,085 +0.10(+0.80%)
Nov 20, 2015 12.54 12.70 12.48 12.50 28,716 -0.10(-0.79%)
Nov 19, 2015 12.63 12.69 12.53 12.60 15,189 -0.02(-0.14%)
Nov 18, 2015 12.50 12.62 12.48 12.62 8,664 +0.12(+0.94%)
Nov 17, 2015 12.66 12.69 12.50 12.50 14,619 -0.19(-1.50%)
Nov 16, 2015 12.70 12.77 12.55 12.69 28,331 -0.04(-0.31%)
Nov 13, 2015 12.83 12.86 12.66 12.73 13,104 -0.07(-0.55%)
Nov 12, 2015 12.88 12.93 12.80 12.80 3,022 -0.16(-1.27%)
Nov 11, 2015 13.04 13.08 12.87 12.96 13,484 -0.08(-0.62%)
Nov 10, 2015 12.99 13.04 12.99 13.04 9,892 -0.03(-0.19%)
Nov 09, 2015 13.25 13.25 12.99 13.07 6,750 -0.06(-0.46%)
Nov 06, 2015 13.20 13.32 13.11 13.13 12,268 -0.09(-0.68%)
Nov 05, 2015 13.30 13.39 13.20 13.22 9,522 -0.18(-1.34%)
Nov 04, 2015 13.54 13.56 13.33 13.40 14,751 -0.21(-1.54%)
Nov 03, 2015 13.42 13.78 13.42 13.61 26,275 +0.13(+0.98%)
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.