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 (%)
Sep 30, 2019 14.09 14.11 14.04 14.04 3,668 -0.08(-0.57%)
Sep 27, 2019 14.09 14.16 14.09 14.12 6,000 -0.03(-0.18%)
Sep 26, 2019 14.20 14.20 14.10 14.15 6,725 -0.03(-0.19%)
Sep 25, 2019 14.09 14.18 14.09 14.18 14,138 -0.01(-0.06%)
Sep 24, 2019 14.34 14.34 14.18 14.19 30,701 -0.11(-0.74%)
Sep 23, 2019 14.28 14.33 14.25 14.29 13,459 +0.03(+0.23%)
Sep 20, 2019 14.31 14.31 14.24 14.26 2,100 +0.02(+0.13%)
Sep 19, 2019 14.27 14.28 14.24 14.24 3,278 +0.02(+0.11%)
Sep 18, 2019 14.25 14.25 14.17 14.22 4,938 -0.08(-0.57%)
Sep 17, 2019 14.37 14.41 14.30 14.30 2,062 -0.20(-1.40%)
Sep 16, 2019 14.38 14.59 14.38 14.51 16,684 +0.39(+2.77%)
Sep 13, 2019 14.12 14.17 14.08 14.12 8,100 +0.09(+0.63%)
Sep 12, 2019 13.91 14.05 13.91 14.03 5,675 +0.01(+0.11%)
Sep 11, 2019 14.03 14.03 13.99 14.02 2,737 -0.12(-0.81%)
Sep 10, 2019 14.09 14.20 14.08 14.13 9,576 +0.10(+0.68%)
Sep 09, 2019 14.00 14.07 13.99 14.04 2,769 +0.04(+0.32%)
Sep 06, 2019 13.87 13.99 13.86 13.99 15,200 +0.00(+0.00%)
Sep 05, 2019 14.00 14.03 13.94 13.99 4,608 +0.01(+0.09%)
Sep 04, 2019 13.88 14.00 13.88 13.98 6,373 +0.30(+2.18%)
Sep 03, 2019 13.61 13.68 13.58 13.68 16,434 -0.07(-0.51%)
Aug 30, 2019 13.85 13.85 13.75 13.75 3,800 -0.06(-0.43%)
Aug 29, 2019 13.91 13.91 13.81 13.81 40,235 -0.06(-0.43%)
Aug 28, 2019 13.83 13.90 13.81 13.87 14,013 +0.14(+1.02%)
Aug 27, 2019 13.74 13.74 13.68 13.73 8,600 +0.07(+0.51%)
Aug 26, 2019 13.75 13.75 13.66 13.66 5,778 +0.00(+0.00%)
Aug 23, 2019 13.71 13.73 13.66 13.66 1,100 -0.10(-0.73%)
Aug 22, 2019 13.78 13.80 13.76 13.76 1,296 -0.06(-0.41%)
Aug 21, 2019 13.91 13.95 13.80 13.82 9,132 +0.06(+0.41%)
Aug 20, 2019 13.76 13.80 13.74 13.76 15,879 -0.01(-0.08%)
Aug 19, 2019 13.83 13.83 13.75 13.77 17,628 -0.05(-0.36%)
Aug 16, 2019 13.83 13.92 13.77 13.82 11,300 +0.04(+0.29%)
Aug 15, 2019 13.80 13.84 13.76 13.78 21,401 -0.08(-0.58%)
Aug 14, 2019 13.92 13.92 13.82 13.86 5,146 -0.20(-1.39%)
Aug 13, 2019 13.83 14.11 13.83 14.05 10,940 +0.29(+2.11%)
Aug 12, 2019 13.86 13.86 13.76 13.76 3,914 -0.17(-1.23%)
Aug 09, 2019 13.96 13.96 13.92 13.94 2,900 +0.05(+0.40%)
Aug 08, 2019 13.74 13.91 13.74 13.88 14,549 +0.19(+1.39%)
Aug 07, 2019 13.76 13.76 13.63 13.69 61,697 -0.16(-1.16%)
Aug 06, 2019 13.93 13.98 13.84 13.85 11,794 -0.05(-0.36%)
Aug 05, 2019 13.91 13.93 13.89 13.90 4,411 -0.04(-0.29%)
Aug 02, 2019 14.09 14.10 13.94 13.94 6,100 -0.10(-0.71%)
Aug 01, 2019 14.36 14.36 14.04 14.04 17,370 -0.32(-2.23%)
Jul 31, 2019 14.49 14.52 14.36 14.36 22,406 -0.12(-0.83%)
Jul 30, 2019 14.48 14.48 14.45 14.48 9,307 -0.00(-0.03%)
Jul 29, 2019 14.46 14.48 14.39 14.48 8,615 +0.01(+0.10%)
Jul 26, 2019 14.39 14.49 14.38 14.47 25,900 +0.03(+0.18%)
Jul 25, 2019 14.45 14.47 14.42 14.44 8,692 -0.00(-0.01%)
Jul 24, 2019 14.55 14.61 14.44 14.45 5,807 -0.05(-0.37%)
Jul 23, 2019 14.38 14.54 14.38 14.50 11,614 +0.07(+0.49%)
Jul 22, 2019 14.49 14.53 14.38 14.43 6,138 -0.05(-0.35%)
Jul 19, 2019 14.47 14.48 14.45 14.48 1,900 +0.07(+0.45%)
Jul 18, 2019 14.37 14.41 14.37 14.41 846 -0.07(-0.48%)
Jul 17, 2019 14.58 14.61 14.44 14.48 24,844 -0.04(-0.24%)
Jul 16, 2019 14.72 14.72 14.46 14.52 27,304 -0.22(-1.49%)
Jul 15, 2019 14.75 14.76 14.67 14.74 10,508 -0.05(-0.34%)
Jul 12, 2019 14.75 14.79 14.73 14.79 15,100 +0.12(+0.82%)
Jul 11, 2019 14.72 14.75 14.66 14.67 19,421 -0.10(-0.68%)
Jul 10, 2019 14.61 14.77 14.61 14.77 22,040 +0.28(+1.93%)
Jul 09, 2019 14.35 14.49 14.30 14.49 23,017 +0.10(+0.66%)
Jul 08, 2019 14.44 14.53 14.36 14.39 13,254 +0.01(+0.10%)
Jul 05, 2019 14.43 14.43 14.33 14.38 13,200 +0.02(+0.14%)
Jul 03, 2019 14.40 14.41 14.36 14.36 13,700 +0.05(+0.35%)
Jul 02, 2019 14.50 14.50 14.24 14.31 13,800 -0.12(-0.87%)
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.