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 30, 2002 18.21 18.44 17.70 17.70 59,500 -0.51(-2.80%)
Aug 29, 2002 18.88 19.02 17.50 18.21 221,300 -0.59(-3.14%)
Aug 28, 2002 19.15 19.50 18.80 18.80 199,200 -0.20(-1.05%)
Aug 27, 2002 19.20 19.35 18.99 19.00 145,100 -0.30(-1.55%)
Aug 26, 2002 18.56 19.37 18.56 19.30 133,300 +0.84(+4.55%)
Aug 23, 2002 19.20 19.25 18.43 18.46 70,000 -0.94(-4.85%)
Aug 22, 2002 19.40 19.60 19.16 19.40 108,900 +0.07(+0.36%)
Aug 21, 2002 18.86 19.50 18.82 19.33 232,500 +0.47(+2.49%)
Aug 20, 2002 18.65 18.95 18.25 18.86 102,400 +0.56(+3.06%)
Aug 16, 2002 18.47 18.48 17.95 18.30 161,800 -0.16(-0.87%)
Aug 15, 2002 19.00 19.30 18.46 18.46 121,100 -0.53(-2.79%)
Aug 14, 2002 18.50 19.32 18.48 18.99 94,400 +0.49(+2.65%)
Aug 13, 2002 19.40 19.40 18.00 18.50 102,000 -0.90(-4.64%)
Aug 12, 2002 19.50 19.50 18.75 19.40 123,800 +1.10(+6.01%)
Aug 07, 2002 18.03 18.55 18.01 18.30 69,700 +0.38(+2.12%)
Aug 06, 2002 16.95 18.13 16.95 17.92 134,900 +1.12(+6.67%)
Aug 05, 2002 16.60 17.16 16.60 16.80 81,700 -0.29(-1.70%)
Aug 02, 2002 18.00 18.24 16.75 17.09 187,600 -1.02(-5.63%)
Aug 01, 2002 16.81 18.31 16.80 18.11 151,800 +1.21(+7.16%)
Jul 31, 2002 17.30 17.39 16.90 16.90 79,700 -0.50(-2.87%)
Jul 30, 2002 17.75 17.95 16.91 17.40 149,800 -0.35(-1.97%)
Jul 29, 2002 17.10 17.88 17.10 17.75 150,100 +0.06(+0.34%)
Jul 26, 2002 17.65 17.89 17.58 17.69 42,500 +0.14(+0.80%)
Jul 25, 2002 17.05 17.94 17.05 17.55 49,700 +0.30(+1.74%)
Jul 24, 2002 16.70 17.27 16.19 17.25 172,600 +0.72(+4.36%)
Jul 23, 2002 17.10 17.25 16.53 16.53 88,900 -0.47(-2.76%)
Jul 22, 2002 17.60 17.90 16.99 17.00 58,600 -0.55(-3.13%)
Jul 19, 2002 17.15 18.09 16.70 17.55 167,500 -1.35(-7.14%)
Jul 17, 2002 19.17 19.38 18.76 18.90 77,200 -0.10(-0.53%)
Jul 12, 2002 19.30 19.38 18.89 19.00 83,500 -0.40(-2.06%)
Jul 11, 2002 19.41 19.71 19.24 19.40 79,700 +0.00(+0.00%)
Jul 10, 2002 19.90 19.94 19.31 19.40 100,200 -0.48(-2.41%)
Jul 09, 2002 19.95 20.10 19.84 19.88 101,900 +0.02(+0.10%)
Jul 08, 2002 19.65 19.86 19.65 19.86 89,200 +0.21(+1.07%)
Jul 05, 2002 19.50 19.87 19.30 19.65 24,600 +0.14(+0.72%)
Jul 04, 2002 19.20 19.60 19.11 19.51 56,000 +0.00(+0.00%)
Jul 03, 2002 19.20 19.60 19.11 19.51 56,000 +0.27(+1.40%)
Jul 02, 2002 20.25 20.25 19.00 19.24 157,000 -1.01(-4.99%)
Jul 01, 2002 20.50 20.50 20.00 20.25 176,900 +0.05(+0.25%)
Jun 28, 2002 19.70 20.80 19.50 20.20 342,300 +0.45(+2.28%)
Jun 27, 2002 19.00 19.90 19.00 19.75 167,300 -0.16(-0.80%)
Jun 26, 2002 18.35 19.95 17.73 19.91 205,600 +1.25(+6.70%)
Jun 25, 2002 19.38 19.73 18.60 18.66 84,200 -0.92(-4.70%)
Jun 21, 2002 18.55 19.58 18.55 19.58 136,900 +1.38(+7.58%)
Jun 20, 2002 18.43 18.89 18.20 18.20 91,400 -0.43(-2.31%)
Jun 19, 2002 18.48 18.80 18.37 18.63 79,100 +0.15(+0.81%)
Jun 18, 2002 18.51 18.65 18.27 18.48 47,400 -0.02(-0.11%)
Jun 17, 2002 17.28 18.65 17.28 18.50 104,000 +0.97(+5.53%)
Jun 14, 2002 17.26 17.80 17.10 17.53 74,500 -0.02(-0.11%)
Jun 12, 2002 17.31 17.58 17.23 17.55 61,800 +0.14(+0.80%)
Jun 11, 2002 17.75 18.00 17.40 17.41 31,200 -0.34(-1.92%)
Jun 10, 2002 18.52 18.52 17.72 17.75 141,300 -0.35(-1.93%)
Jun 07, 2002 17.10 18.15 17.10 18.10 80,300 +1.00(+5.85%)
Jun 06, 2002 17.10 17.35 17.05 17.10 83,700 +0.00(+0.00%)
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.