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 (%)
May 31, 2016 13.33 13.43 13.25 13.31 21,507 -0.07(-0.52%)
May 27, 2016 13.29 13.38 13.38 13.38 29,200 +0.06(+0.45%)
May 26, 2016 13.32 13.32 13.27 13.32 2,381 +0.07(+0.53%)
May 25, 2016 13.23 13.31 13.16 13.25 13,730 +0.09(+0.68%)
May 24, 2016 13.20 13.20 13.10 13.16 11,447 +0.05(+0.38%)
May 23, 2016 13.00 13.14 13.00 13.11 14,039 -0.03(-0.23%)
May 20, 2016 13.14 13.31 13.14 13.14 4,790 -0.04(-0.30%)
May 19, 2016 13.02 13.20 13.01 13.18 28,774 -0.06(-0.45%)
May 18, 2016 13.15 13.33 13.15 13.24 15,916 -0.08(-0.60%)
May 17, 2016 13.25 13.33 13.20 13.32 24,321 +0.07(+0.53%)
May 16, 2016 13.34 13.34 13.14 13.25 25,453 +0.13(+0.99%)
May 13, 2016 13.04 13.12 13.04 13.12 8,497 +0.03(+0.20%)
May 12, 2016 13.11 13.12 13.05 13.09 2,466 -0.07(-0.51%)
May 11, 2016 13.19 13.19 13.12 13.16 12,651 +0.21(+1.62%)
May 10, 2016 12.72 12.97 12.72 12.95 1,945 +0.34(+2.70%)
May 09, 2016 12.84 12.84 12.61 12.61 11,568 -0.32(-2.47%)
May 06, 2016 12.86 13.02 12.85 12.93 11,961 +0.10(+0.78%)
May 05, 2016 12.97 12.97 12.83 12.83 12,623 -0.15(-1.16%)
May 04, 2016 12.84 12.98 12.84 12.98 7,386 -0.01(-0.06%)
May 03, 2016 13.08 13.08 12.88 12.99 4,194 -0.09(-0.70%)
May 02, 2016 13.07 13.17 13.05 13.08 6,150 -0.22(-1.65%)
Apr 29, 2016 13.26 13.33 13.20 13.30 8,823 +0.15(+1.14%)
Apr 28, 2016 13.18 13.25 13.15 13.15 4,327 +0.09(+0.69%)
Apr 27, 2016 13.01 13.13 12.89 13.06 17,769 +0.08(+0.62%)
Apr 26, 2016 12.95 13.07 12.82 12.98 20,403 +0.09(+0.70%)
Apr 25, 2016 12.83 13.18 12.83 12.89 55,363 +0.03(+0.27%)
Apr 22, 2016 13.04 13.04 12.78 12.86 14,527 -0.00(-0.03%)
Apr 21, 2016 12.89 12.97 12.81 12.86 23,682 -0.12(-0.89%)
Apr 20, 2016 12.92 13.00 12.69 12.98 6,773 +0.24(+1.85%)
Apr 19, 2016 12.52 12.74 12.52 12.74 15,452 +0.28(+2.25%)
Apr 18, 2016 12.72 12.72 12.35 12.46 44,134 +0.03(+0.24%)
Apr 15, 2016 12.27 12.46 12.27 12.43 10,917 -0.03(-0.24%)
Apr 14, 2016 12.53 12.53 12.45 12.46 9,563 -0.07(-0.56%)
Apr 13, 2016 12.39 12.56 12.39 12.53 16,345 +0.06(+0.48%)
Apr 12, 2016 12.27 12.51 12.19 12.47 17,679 +0.26(+2.14%)
Apr 11, 2016 12.11 12.21 12.11 12.21 3,555 +0.04(+0.32%)
Apr 08, 2016 12.00 12.17 12.00 12.17 74,234 +0.33(+2.79%)
Apr 07, 2016 11.83 11.87 11.67 11.84 8,385 -0.11(-0.94%)
Apr 06, 2016 11.76 11.98 11.74 11.95 51,349 +0.20(+1.73%)
Apr 05, 2016 11.75 11.85 11.71 11.75 102,426 -0.07(-0.61%)
Apr 04, 2016 12.19 12.19 11.76 11.82 16,596 -0.20(-1.63%)
Apr 01, 2016 12.01 12.06 11.96 12.02 10,256 -0.18(-1.49%)
Mar 31, 2016 12.16 12.34 12.15 12.20 9,110 -0.04(-0.33%)
Mar 30, 2016 12.34 12.34 12.24 12.24 3,242 +0.02(+0.15%)
Mar 29, 2016 12.22 12.22 12.22 12.22 392 -0.05(-0.40%)
Mar 28, 2016 12.21 12.35 12.21 12.27 3,193 -0.05(-0.41%)
Mar 24, 2016 12.28 12.32 12.32 12.32 10,300 -0.05(-0.40%)
Mar 23, 2016 12.50 12.58 12.33 12.37 27,915 -0.25(-1.98%)
Mar 22, 2016 12.49 12.62 12.49 12.62 13,390 +0.13(+1.01%)
Mar 21, 2016 12.50 12.55 12.41 12.49 13,042 -0.01(-0.05%)
Mar 18, 2016 12.50 12.59 12.49 12.50 25,697 -0.04(-0.32%)
Mar 17, 2016 12.30 12.78 12.30 12.54 13,324 +0.29(+2.37%)
Mar 16, 2016 12.21 12.28 12.20 12.25 5,293 +0.11(+0.91%)
Mar 15, 2016 12.26 12.32 12.09 12.14 26,331 -0.11(-0.89%)
Mar 14, 2016 12.14 12.25 12.14 12.25 2,375 -0.04(-0.34%)
Mar 11, 2016 12.29 12.35 12.28 12.29 5,040 +0.07(+0.57%)
Mar 10, 2016 12.23 12.23 12.14 12.22 3,180 -0.08(-0.67%)
Mar 09, 2016 12.14 12.31 12.14 12.30 1,000 +0.21(+1.73%)
Mar 08, 2016 12.08 12.13 12.08 12.09 1,432 -0.18(-1.44%)
Mar 07, 2016 12.30 12.07 12.27 12.27 1,449 +0.20(+1.67%)
Mar 04, 2016 11.93 12.07 11.93 12.07 985 +0.27(+2.28%)
Mar 03, 2016 11.76 11.83 11.76 11.80 6,983 +0.20(+1.72%)
Mar 02, 2016 11.60 11.60 11.60 11.60 549 -0.10(-0.84%)
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.