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 31, 2004 27.99 28.48 27.53 27.81 193,000 -0.08(-0.29%)
Aug 30, 2004 28.02 28.25 27.45 27.89 335,900 -0.03(-0.11%)
Aug 27, 2004 28.25 28.31 27.41 27.92 235,300 -0.13(-0.46%)
Aug 26, 2004 27.00 28.05 26.93 28.05 287,300 +1.15(+4.28%)
Aug 25, 2004 26.95 27.05 26.60 26.90 242,700 +0.12(+0.45%)
Aug 24, 2004 28.00 28.02 26.46 26.78 379,000 -0.78(-2.83%)
Aug 23, 2004 27.17 27.76 27.02 27.56 280,700 +0.56(+2.07%)
Aug 20, 2004 26.80 27.00 26.58 27.00 216,000 +0.25(+0.93%)
Aug 19, 2004 26.10 26.91 25.88 26.75 329,600 +0.64(+2.45%)
Aug 18, 2004 25.80 26.15 25.65 26.11 257,400 +0.08(+0.31%)
Aug 17, 2004 25.45 26.03 25.43 26.03 214,600 +0.53(+2.08%)
Aug 16, 2004 25.60 25.80 25.48 25.50 138,600 -0.03(-0.12%)
Aug 13, 2004 25.25 25.66 25.03 25.53 143,500 +0.35(+1.39%)
Aug 12, 2004 25.60 25.64 25.10 25.18 145,800 -0.56(-2.18%)
Aug 11, 2004 24.85 25.87 24.79 25.74 232,700 +0.74(+2.96%)
Aug 10, 2004 25.05 25.54 24.96 25.00 198,500 -0.07(-0.28%)
Aug 09, 2004 24.74 25.25 24.41 25.07 196,300 +0.28(+1.13%)
Aug 06, 2004 24.40 25.23 24.02 24.79 230,100 +0.24(+0.98%)
Aug 05, 2004 25.05 25.05 24.51 24.55 150,800 -0.63(-2.50%)
Aug 04, 2004 24.90 25.40 24.45 25.18 241,100 +0.08(+0.32%)
Aug 03, 2004 23.95 25.39 23.85 25.10 312,900 +0.94(+3.89%)
Aug 02, 2004 23.92 24.19 23.66 24.16 252,600 +0.24(+1.00%)
Jul 30, 2004 24.40 24.41 23.92 23.92 228,100 -0.35(-1.44%)
Jul 29, 2004 24.15 24.50 23.81 24.27 294,400 +0.22(+0.91%)
Jul 28, 2004 24.50 24.50 23.50 24.05 359,000 -0.15(-0.62%)
Jul 27, 2004 23.47 24.56 23.22 24.20 393,600 +0.90(+3.86%)
Jul 26, 2004 22.90 23.42 22.73 23.30 327,800 +0.53(+2.33%)
Jul 23, 2004 22.05 23.07 21.82 22.77 299,800 +0.84(+3.83%)
Jul 22, 2004 22.44 22.44 21.69 21.93 523,900 -0.50(-2.23%)
Jul 21, 2004 22.83 23.11 22.43 22.43 292,500 -0.45(-1.97%)
Jul 20, 2004 22.69 22.97 22.55 22.88 237,100 +0.20(+0.88%)
Jul 19, 2004 22.80 23.03 22.68 22.68 230,500 -0.21(-0.92%)
Jul 16, 2004 23.38 23.38 22.80 22.89 140,600 -0.37(-1.59%)
Jul 15, 2004 22.95 23.46 22.95 23.26 282,600 +0.18(+0.78%)
Jul 14, 2004 23.30 23.35 22.90 23.08 141,000 -0.30(-1.28%)
Jul 13, 2004 22.90 23.50 22.90 23.38 151,600 +0.46(+2.01%)
Jul 12, 2004 22.90 23.01 22.36 22.92 228,500 -0.02(-0.09%)
Jul 09, 2004 23.35 23.35 22.00 22.94 358,700 -0.41(-1.76%)
Jul 08, 2004 23.78 24.09 23.23 23.35 272,000 -0.55(-2.30%)
Jul 07, 2004 23.60 24.00 23.58 23.90 226,600 +0.29(+1.23%)
Jul 06, 2004 23.95 23.95 23.58 23.61 249,000 -0.34(-1.42%)
Jul 02, 2004 23.92 24.00 23.55 23.95 265,200 +0.22(+0.93%)
Jul 01, 2004 23.94 23.94 23.49 23.73 255,100 -0.08(-0.34%)
Jun 30, 2004 23.65 23.85 23.32 23.81 244,500 +0.29(+1.23%)
Jun 29, 2004 23.09 23.64 23.09 23.52 163,600 +0.48(+2.08%)
Jun 28, 2004 23.00 23.76 22.90 23.04 283,800 +0.04(+0.17%)
Jun 25, 2004 21.93 23.00 21.85 23.00 344,000 +1.06(+4.83%)
Jun 24, 2004 21.75 22.23 21.75 21.94 214,700 -0.06(-0.27%)
Jun 23, 2004 21.30 22.00 21.30 22.00 176,700 +0.74(+3.48%)
Jun 22, 2004 21.23 21.40 21.06 21.26 197,500 +0.13(+0.62%)
Jun 21, 2004 20.90 21.39 20.83 21.13 251,000 +0.23(+1.10%)
Jun 18, 2004 21.12 21.15 20.81 20.90 170,200 -0.17(-0.81%)
Jun 17, 2004 20.75 21.07 20.60 21.07 130,600 +0.19(+0.91%)
Jun 16, 2004 20.72 21.06 20.55 20.88 162,400 +0.07(+0.34%)
Jun 15, 2004 20.70 20.97 20.56 20.81 249,400 +0.07(+0.34%)
Jun 14, 2004 21.20 21.56 20.73 20.74 231,000 -0.61(-2.86%)
Jun 10, 2004 21.25 21.75 21.15 21.35 239,500 +0.25(+1.18%)
Jun 09, 2004 21.20 21.36 21.00 21.10 174,500 -0.10(-0.47%)
Jun 08, 2004 20.89 21.25 20.51 21.20 157,400 +0.31(+1.48%)
Jun 07, 2004 20.62 21.10 20.41 20.89 154,400 +0.23(+1.11%)
Jun 04, 2004 20.35 20.98 20.35 20.66 148,200 -0.01(-0.05%)
Jun 03, 2004 20.95 21.01 20.66 20.67 204,400 -0.28(-1.34%)
Jun 02, 2004 21.00 21.18 20.61 20.95 374,400 +0.40(+1.95%)
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.