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 (%)
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%)
Mar 01, 2016 11.61 11.70 11.55 11.70 3,270 +0.04(+0.38%)
Feb 29, 2016 11.59 11.65 11.56 11.65 7,730 +0.14(+1.22%)
Feb 26, 2016 11.64 11.64 11.50 11.51 8,987 -0.05(-0.40%)
Feb 25, 2016 11.42 11.56 11.42 11.56 12,710 -0.02(-0.17%)
Feb 24, 2016 11.33 11.58 11.33 11.58 10,086 +0.14(+1.22%)
Feb 23, 2016 11.53 11.53 11.34 11.44 16,889 -0.16(-1.38%)
Feb 22, 2016 11.62 11.62 11.56 11.60 4,610 +0.23(+2.02%)
Feb 19, 2016 11.42 11.43 11.31 11.37 22,729 -0.10(-0.87%)
Feb 18, 2016 11.50 11.56 11.41 11.47 10,261 -0.09(-0.78%)
Feb 17, 2016 11.41 11.58 11.37 11.56 32,381 +0.24(+2.12%)
Feb 16, 2016 11.39 11.41 11.26 11.32 23,148 -0.04(-0.35%)
Feb 12, 2016 11.17 11.36 11.36 11.36 21,800 +0.18(+1.61%)
Feb 11, 2016 11.10 11.18 11.03 11.18 49,519 +0.08(+0.72%)
Feb 10, 2016 11.10 11.13 11.07 11.10 3,241 -0.04(-0.31%)
Feb 09, 2016 11.37 11.37 11.01 11.13 14,129 -0.26(-2.24%)
Feb 08, 2016 11.47 11.47 10.45 11.39 9,041 -0.09(-0.78%)
Feb 05, 2016 11.47 11.53 11.41 11.48 10,832 -0.17(-1.46%)
Feb 04, 2016 11.64 11.66 11.53 11.65 42,284 +0.06(+0.52%)
Feb 03, 2016 11.47 11.64 11.47 11.59 23,653 +0.24(+2.11%)
Feb 02, 2016 11.29 11.37 11.29 11.35 4,332 -0.13(-1.16%)
Feb 01, 2016 11.64 11.64 11.48 11.48 4,043 -0.16(-1.35%)
Jan 29, 2016 11.48 11.68 11.48 11.64 15,426 +0.03(+0.26%)
Jan 28, 2016 11.68 11.74 11.51 11.61 22,459 +0.18(+1.57%)
Jan 27, 2016 11.41 11.58 11.36 11.43 67,619 +0.05(+0.44%)
Jan 26, 2016 11.30 11.40 11.30 11.38 25,520 +0.25(+2.25%)
Jan 25, 2016 11.34 11.34 11.12 11.13 29,020 -0.17(-1.50%)
Jan 22, 2016 11.76 11.76 11.26 11.30 1,742 +0.26(+2.35%)
Jan 21, 2016 10.85 11.13 10.85 11.04 14,379 +0.13(+1.19%)
Jan 20, 2016 10.85 10.91 10.78 10.91 13,397 -0.13(-1.18%)
Jan 19, 2016 10.99 11.13 10.99 11.04 20,511 +0.04(+0.36%)
Jan 15, 2016 11.14 11.00 11.00 11.00 34,900 -0.28(-2.48%)
Jan 14, 2016 11.18 11.28 11.17 11.28 12,165 +0.13(+1.17%)
Jan 13, 2016 11.31 11.35 11.15 11.15 28,010 -0.09(-0.80%)
Jan 12, 2016 11.47 11.66 11.15 11.24 22,066 -0.02(-0.16%)
Jan 11, 2016 11.42 11.48 11.26 11.26 7,264 -0.35(-3.03%)
Jan 08, 2016 12.71 12.71 11.59 11.61 7,364 -0.01(-0.06%)
Jan 07, 2016 11.57 11.76 11.57 11.62 6,175 -0.09(-0.79%)
Jan 06, 2016 11.87 11.87 11.68 11.71 11,272 -0.23(-1.92%)
Jan 05, 2016 11.91 11.95 11.91 11.94 24,672 -0.03(-0.26%)
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.