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 (%)
Oct 31, 2014 18.89 18.98 18.72 18.90 107,807 -0.09(-0.47%)
Oct 30, 2014 19.04 19.05 18.88 18.99 8,174 -0.14(-0.76%)
Oct 29, 2014 18.99 19.17 18.99 19.13 11,135 +0.24(+1.25%)
Oct 28, 2014 18.76 18.98 18.76 18.90 9,840 +0.18(+0.96%)
Oct 27, 2014 18.70 18.75 18.65 18.72 5,046 +0.07(+0.37%)
Oct 24, 2014 18.72 18.76 18.64 18.65 16,294 -0.21(-1.11%)
Oct 23, 2014 18.57 18.86 18.57 18.86 10,469 +0.07(+0.37%)
Oct 22, 2014 20.00 20.00 18.10 18.79 15,393 +0.08(+0.43%)
Oct 21, 2014 18.64 18.78 18.64 18.71 6,306 +0.08(+0.41%)
Oct 20, 2014 18.65 18.67 18.65 18.63 15,536 +0.06(+0.34%)
Oct 17, 2014 18.70 18.77 18.57 18.57 27,010 -0.09(-0.48%)
Oct 16, 2014 18.58 18.86 18.42 18.66 24,418 +0.11(+0.59%)
Oct 15, 2014 18.79 18.79 18.51 18.55 30,221 -0.26(-1.38%)
Oct 14, 2014 18.92 18.95 18.81 18.81 6,537 -0.20(-1.05%)
Oct 13, 2014 18.99 19.60 18.82 19.01 9,916 +0.13(+0.69%)
Oct 10, 2014 18.82 19.00 18.52 18.88 65,510 -0.12(-0.63%)
Oct 09, 2014 19.10 19.06 18.93 19.00 19,709 -0.06(-0.31%)
Oct 08, 2014 19.03 19.15 19.02 19.06 8,212 -0.10(-0.51%)
Oct 07, 2014 19.22 19.27 19.16 19.16 6,459 -0.07(-0.38%)
Oct 06, 2014 19.12 19.26 19.12 19.23 46,541 +0.27(+1.42%)
Oct 03, 2014 19.00 19.01 18.50 18.96 48,082 -0.09(-0.47%)
Oct 02, 2014 18.99 19.07 18.91 19.05 19,345 -0.09(-0.47%)
Oct 01, 2014 19.12 19.98 18.71 19.14 63,218 +0.21(+1.11%)
Sep 30, 2014 19.20 20.75 18.72 18.93 99,464 -0.29(-1.51%)
Sep 29, 2014 19.28 20.78 19.20 19.22 67,079 -0.27(-1.38%)
Sep 26, 2014 19.33 20.64 19.20 19.49 42,462 +0.23(+1.19%)
Sep 25, 2014 19.30 19.53 19.20 19.26 48,018 -0.13(-0.67%)
Sep 24, 2014 19.28 19.44 19.20 19.39 55,402 +0.08(+0.41%)
Sep 23, 2014 19.45 19.45 19.28 19.31 6,095 -0.72(-3.59%)
Sep 22, 2014 19.36 20.03 19.17 20.03 13,174 +0.52(+2.68%)
Sep 19, 2014 19.49 19.53 19.47 19.51 18,494 -0.07(-0.37%)
Sep 18, 2014 19.67 19.67 19.55 19.58 4,371 -0.19(-0.97%)
Sep 17, 2014 19.95 19.95 19.77 19.77 8,201 -0.15(-0.75%)
Sep 16, 2014 19.77 20.80 19.72 19.92 67,613 +0.17(+0.86%)
Sep 15, 2014 19.75 19.76 19.53 19.75 19,774 +0.00(+0.00%)
Sep 12, 2014 19.80 19.80 19.73 19.75 12,711 -0.09(-0.45%)
Sep 11, 2014 19.86 19.98 19.75 19.84 14,438 -0.18(-0.90%)
Sep 10, 2014 20.01 20.03 19.90 20.02 11,778 -0.03(-0.15%)
Sep 09, 2014 20.15 20.17 20.03 20.05 19,160 -0.26(-1.28%)
Sep 08, 2014 20.38 20.38 20.21 20.31 3,955 -0.07(-0.34%)
Sep 05, 2014 20.51 20.51 20.22 20.38 14,982 +0.03(+0.12%)
Sep 04, 2014 20.68 20.68 20.27 20.35 3,078 -0.11(-0.51%)
Sep 03, 2014 22.00 22.00 20.34 20.46 17,171 +0.07(+0.34%)
Sep 02, 2014 20.46 20.60 20.31 20.39 43,973 -0.21(-1.02%)
Aug 29, 2014 20.52 20.60 20.60 20.60 2,900 +0.12(+0.59%)
Aug 28, 2014 20.58 20.58 20.48 20.48 9,671 -0.09(-0.44%)
Aug 27, 2014 20.60 20.58 20.45 20.57 4,247 -0.01(-0.05%)
Aug 26, 2014 20.54 20.58 20.46 20.58 4,479 +0.12(+0.59%)
Aug 25, 2014 20.68 20.68 20.42 20.46 12,218 -0.09(-0.44%)
Aug 22, 2014 20.45 20.55 20.45 20.55 13,706 +0.08(+0.37%)
Aug 21, 2014 20.48 20.54 20.45 20.47 7,059 +0.00(+0.02%)
Aug 20, 2014 20.45 20.51 20.23 20.47 28,490 -0.26(-1.26%)
Aug 19, 2014 20.35 20.73 20.01 20.73 63,381 +0.43(+2.12%)
Aug 18, 2014 20.44 20.52 20.29 20.30 17,473 -0.22(-1.07%)
Aug 15, 2014 20.47 20.53 20.40 20.52 3,762 +0.21(+1.03%)
Aug 14, 2014 20.54 20.54 20.11 20.31 102,629 -0.23(-1.14%)
Aug 13, 2014 20.55 20.59 20.50 20.54 5,957 -0.02(-0.09%)
Aug 12, 2014 20.67 20.67 20.56 20.56 8,432 -0.21(-1.00%)
Aug 11, 2014 20.80 20.81 20.69 20.77 6,812 +0.01(+0.04%)
Aug 08, 2014 20.67 20.67 20.67 20.76 2,092 -0.09(-0.42%)
Aug 07, 2014 20.64 20.86 20.64 20.85 18,617 +0.07(+0.32%)
Aug 06, 2014 20.83 20.87 20.75 20.78 4,477 +0.14(+0.69%)
Aug 05, 2014 20.79 20.80 20.55 20.64 57,992 -0.23(-1.12%)
Aug 04, 2014 20.75 20.92 20.74 20.87 111,895 +0.27(+1.33%)
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.