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 29, 2008 25.65 25.65 25.35 25.35 800 -0.35(-1.36%)
Aug 28, 2008 25.93 25.93 25.70 25.70 1,342 -0.46(-1.76%)
Aug 27, 2008 26.16 26.16 26.16 26.16 260 +0.27(+1.04%)
Aug 26, 2008 25.83 25.89 25.81 25.89 7,197 +0.16(+0.62%)
Aug 25, 2008 25.73 25.73 25.73 25.73 100 -0.75(-2.83%)
Aug 22, 2008 26.48 26.48 26.48 26.48 0 +0.00(+0.00%)
Aug 21, 2008 25.97 26.52 25.97 26.48 770 +1.15(+4.54%)
Aug 20, 2008 25.33 25.33 25.33 25.33 0 +0.00(+0.00%)
Aug 19, 2008 24.99 25.34 24.99 25.33 3,900 +0.35(+1.40%)
Aug 18, 2008 24.98 25.01 24.98 24.98 3,500 +0.31(+1.26%)
Aug 15, 2008 24.57 24.68 24.57 24.67 0 -0.14(-0.56%)
Aug 14, 2008 25.42 25.42 24.81 24.81 1,100 -0.64(-2.52%)
Aug 13, 2008 25.45 25.45 25.45 25.45 1,667 +0.71(+2.87%)
Aug 12, 2008 24.66 24.74 24.66 24.74 2,187 -0.24(-0.96%)
Aug 11, 2008 24.98 24.98 24.98 24.98 0 +0.00(+0.00%)
Aug 08, 2008 24.98 24.98 24.98 24.98 500 -0.87(-3.37%)
Aug 07, 2008 25.94 25.94 25.85 25.85 2,240 -0.61(-2.30%)
Aug 06, 2008 25.64 26.56 25.64 26.46 2,475 +0.54(+2.10%)
Aug 05, 2008 25.77 25.93 25.72 25.91 1,573 -0.28(-1.05%)
Aug 04, 2008 26.48 26.48 26.19 26.19 405 -0.64(-2.40%)
Aug 01, 2008 26.99 27.05 26.83 26.83 3,337 +0.07(+0.28%)
Jul 31, 2008 26.80 26.84 26.76 26.76 1,687 -0.15(-0.57%)
Jul 30, 2008 26.53 26.93 26.39 26.91 2,144 +0.50(+1.91%)
Jul 29, 2008 26.41 26.64 26.41 26.41 3,852 -0.24(-0.91%)
Jul 28, 2008 26.56 26.65 26.54 26.65 3,514 +0.13(+0.50%)
Jul 25, 2008 26.57 26.61 26.49 26.52 2,484 -0.03(-0.11%)
Jul 24, 2008 26.34 26.55 25.52 26.55 2,740 -0.27(-1.02%)
Jul 23, 2008 27.02 27.05 26.75 26.82 9,836 -0.34(-1.27%)
Jul 22, 2008 27.49 27.49 27.09 27.17 2,208 -0.40(-1.46%)
Jul 21, 2008 27.57 27.82 27.36 27.57 9,890 +0.08(+0.29%)
Jul 18, 2008 27.79 27.79 27.49 27.49 3,414 -0.34(-1.23%)
Jul 17, 2008 28.11 28.11 27.80 27.83 730 -0.65(-2.28%)
Jul 16, 2008 28.39 28.50 28.38 28.48 4,818 -0.86(-2.93%)
Jul 15, 2008 29.40 29.40 29.34 29.34 349 -0.09(-0.31%)
Jul 14, 2008 29.60 29.60 29.43 29.43 1,770 -0.26(-0.88%)
Jul 11, 2008 29.69 29.69 29.69 29.69 250 +0.59(+2.03%)
Jul 10, 2008 29.24 29.24 29.10 29.10 578 +0.42(+1.46%)
Jul 09, 2008 28.68 28.68 28.68 28.68 0 +0.00(+0.00%)
Jul 08, 2008 28.64 28.79 28.64 28.68 26,788 -0.32(-1.10%)
Jul 07, 2008 28.95 29.02 28.95 29.00 1,811 -0.90(-3.01%)
Jul 04, 2008 29.98 29.98 29.74 29.90 57,508 +0.00(+0.00%)
Jul 03, 2008 29.98 29.98 29.74 29.90 57,508 +0.18(+0.61%)
Jul 02, 2008 29.72 29.72 29.72 29.72 800 +0.19(+0.64%)
Jul 01, 2008 29.53 29.53 29.53 29.53 0 +0.00(+0.00%)
Jun 30, 2008 29.53 29.53 29.53 29.53 0 +0.00(+0.00%)
Jun 27, 2008 29.63 29.63 29.52 29.53 760 -0.16(-0.55%)
Jun 26, 2008 29.14 29.81 29.14 29.69 14,193 +1.22(+4.30%)
Jun 25, 2008 28.47 28.47 28.47 28.47 276 -0.57(-1.96%)
Jun 24, 2008 29.04 29.04 29.04 29.04 826 +0.15(+0.52%)
Jun 23, 2008 28.94 28.94 28.89 28.89 200 -0.16(-0.56%)
Jun 20, 2008 29.02 29.07 29.01 29.05 1,133 +0.42(+1.48%)
Jun 19, 2008 30.41 30.41 28.63 28.63 3,400 -0.60(-2.05%)
Jun 18, 2008 28.83 29.23 28.73 29.23 776 +0.59(+2.06%)
Jun 17, 2008 28.64 28.64 28.64 28.64 150 +0.02(+0.05%)
Jun 16, 2008 28.81 29.03 28.62 28.62 5,983 +0.39(+1.40%)
Jun 13, 2008 28.23 28.23 28.23 28.23 350 +0.33(+1.18%)
Jun 12, 2008 27.90 27.91 27.90 27.90 3,429 -0.52(-1.83%)
Jun 11, 2008 28.45 28.46 28.42 28.42 6,088 +0.72(+2.60%)
Jun 10, 2008 27.70 27.70 27.70 27.70 100 -0.04(-0.14%)
Jun 09, 2008 27.81 27.81 27.74 27.74 543 -0.41(-1.45%)
Jun 06, 2008 28.17 28.22 28.13 28.15 7,827 +1.07(+3.94%)
Jun 05, 2008 26.89 27.08 26.89 27.08 7,084 +0.39(+1.46%)
Jun 04, 2008 31.80 31.80 26.64 26.69 1,588 -0.22(-0.82%)
Jun 03, 2008 26.99 26.99 26.91 26.91 915 -0.41(-1.50%)
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.