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 (%)
Apr 30, 2014 21.56 21.56 21.42 21.44 12,869 -0.22(-1.02%)
Apr 29, 2014 21.58 21.67 21.56 21.66 6,275 +0.09(+0.42%)
Apr 28, 2014 21.59 21.64 21.48 21.57 7,673 -0.11(-0.51%)
Apr 25, 2014 21.68 21.68 21.58 21.68 16,487 -0.02(-0.11%)
Apr 24, 2014 21.69 21.75 21.64 21.70 17,140 +0.16(+0.76%)
Apr 23, 2014 21.50 21.61 21.47 21.54 23,105 +0.08(+0.37%)
Apr 22, 2014 21.50 21.56 21.43 21.46 16,731 -0.05(-0.23%)
Apr 21, 2014 21.48 21.53 21.43 21.51 48,902 +0.00(+0.00%)
Apr 17, 2014 21.44 21.51 21.51 21.51 54,400 -0.04(-0.19%)
Apr 16, 2014 21.42 21.66 20.72 21.55 67,922 +0.09(+0.42%)
Apr 15, 2014 21.45 21.51 21.41 21.46 15,376 -0.03(-0.14%)
Apr 14, 2014 21.45 21.55 21.42 21.49 25,854 +0.19(+0.88%)
Apr 11, 2014 21.15 21.42 21.15 21.30 3,266 -0.13(-0.60%)
Apr 10, 2014 21.42 21.44 21.38 21.43 6,823 +0.01(+0.05%)
Apr 09, 2014 21.11 21.45 21.11 21.42 4,539 +0.04(+0.17%)
Apr 08, 2014 21.25 21.41 21.25 21.38 7,223 +0.42(+2.02%)
Apr 07, 2014 21.12 21.27 20.96 20.96 10,332 -0.17(-0.79%)
Apr 04, 2014 21.18 21.18 21.06 21.13 7,868 +0.08(+0.36%)
Apr 03, 2014 21.01 21.14 20.91 21.05 9,915 +0.07(+0.33%)
Apr 02, 2014 20.99 20.99 20.93 20.98 4,656 +0.02(+0.10%)
Apr 01, 2014 21.05 21.05 20.90 20.96 14,950 -0.32(-1.50%)
Mar 31, 2014 20.90 21.29 20.90 21.28 14,462 +0.78(+3.80%)
Mar 28, 2014 21.21 21.29 20.50 20.50 8,748 -0.64(-3.03%)
Mar 27, 2014 21.00 21.15 21.00 21.14 2,980 +0.22(+1.05%)
Mar 26, 2014 21.09 21.28 20.85 20.92 21,316 -0.07(-0.33%)
Mar 25, 2014 21.01 21.06 20.89 20.99 9,678 +0.18(+0.87%)
Mar 24, 2014 20.93 20.93 20.77 20.81 15,957 -0.00(-0.01%)
Mar 21, 2014 20.90 20.96 20.70 20.81 58,652 +0.04(+0.21%)
Mar 20, 2014 20.86 20.99 20.75 20.77 56,829 -0.22(-1.07%)
Mar 19, 2014 20.78 21.29 20.67 20.99 48,226 -0.28(-1.32%)
Mar 18, 2014 20.86 21.27 20.58 21.27 48,540 +0.46(+2.21%)
Mar 17, 2014 20.87 20.92 20.79 20.81 66,922 -0.17(-0.81%)
Mar 14, 2014 20.90 21.07 20.52 20.98 219,292 +0.11(+0.53%)
Mar 13, 2014 21.08 21.08 20.85 20.87 140,286 -0.10(-0.48%)
Mar 12, 2014 20.80 20.98 20.78 20.97 40,235 +0.01(+0.05%)
Mar 11, 2014 21.09 21.12 20.94 20.96 24,881 -0.13(-0.62%)
Mar 10, 2014 21.10 21.15 21.06 21.09 15,242 -0.19(-0.89%)
Mar 07, 2014 21.25 21.28 21.23 21.28 109,816 -0.09(-0.42%)
Mar 06, 2014 21.26 21.37 21.24 21.37 17,343 +0.23(+1.08%)
Mar 05, 2014 21.31 21.31 21.13 21.14 13,331 -0.09(-0.42%)
Mar 04, 2014 21.19 21.25 21.19 21.23 7,674 -0.06(-0.28%)
Mar 03, 2014 21.17 21.29 21.15 21.29 15,005 +0.28(+1.33%)
Feb 28, 2014 20.87 21.02 20.87 21.01 33,600 +0.08(+0.38%)
Feb 27, 2014 21.02 21.03 20.93 20.93 13,839 -0.04(-0.19%)
Feb 26, 2014 21.07 21.07 20.90 20.97 27,478 -0.03(-0.14%)
Feb 25, 2014 20.93 21.11 20.86 21.00 84,265 -0.04(-0.21%)
Feb 24, 2014 21.04 21.08 20.98 21.04 16,441 +0.06(+0.31%)
Feb 21, 2014 20.99 21.05 20.90 20.98 34,216 +0.01(+0.05%)
Feb 20, 2014 21.01 21.05 20.87 20.97 47,526 +0.00(+0.00%)
Feb 19, 2014 20.94 21.05 20.93 20.97 50,601 +0.11(+0.52%)
Feb 18, 2014 20.86 21.00 20.81 20.86 93,189 +0.25(+1.22%)
Feb 14, 2014 20.50 20.61 20.61 20.61 68,300 -0.10(-0.48%)
Feb 13, 2014 20.47 21.00 20.47 20.71 102,864 +0.22(+1.07%)
Feb 12, 2014 20.58 20.61 20.48 20.49 62,721 +0.02(+0.10%)
Feb 11, 2014 20.26 20.50 20.26 20.47 101,772 +0.12(+0.59%)
Feb 10, 2014 20.44 20.44 20.35 20.35 27,314 -0.07(-0.34%)
Feb 07, 2014 20.31 20.42 20.31 20.42 11,853 +0.15(+0.74%)
Feb 06, 2014 20.31 20.84 20.26 20.27 1,353,926 +0.10(+0.50%)
Feb 05, 2014 20.15 20.18 20.15 20.17 12,221 +0.06(+0.30%)
Feb 04, 2014 20.07 20.18 20.06 20.11 486,670 +0.17(+0.85%)
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.