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 28, 2017 13.78 13.80 13.69 13.71 25,490 +0.03(+0.22%)
Apr 27, 2017 13.64 13.70 13.60 13.68 11,894 -0.05(-0.33%)
Apr 26, 2017 13.84 13.84 13.71 13.72 151,761 -0.12(-0.83%)
Apr 25, 2017 13.68 13.85 13.68 13.84 14,004 +0.10(+0.71%)
Apr 24, 2017 14.10 14.10 13.68 13.74 5,366 +0.01(+0.09%)
Apr 21, 2017 13.75 13.78 13.73 13.73 9,694 -0.12(-0.87%)
Apr 20, 2017 13.84 13.90 13.80 13.85 3,226 +0.01(+0.07%)
Apr 19, 2017 14.18 14.18 13.82 13.84 19,548 -0.21(-1.49%)
Apr 18, 2017 14.11 14.11 13.98 14.05 23,527 -0.11(-0.78%)
Apr 17, 2017 14.34 14.34 14.16 14.16 40,024 -0.05(-0.35%)
Apr 13, 2017 14.14 14.26 14.14 14.21 40,860 +0.07(+0.50%)
Apr 12, 2017 14.21 14.21 14.14 14.14 387,181 -0.05(-0.35%)
Apr 11, 2017 14.18 14.21 14.16 14.19 3,029 -0.01(-0.07%)
Apr 10, 2017 14.18 14.21 14.12 14.20 66,857 +0.02(+0.14%)
Apr 07, 2017 14.19 14.19 14.05 14.18 6,381 +0.05(+0.35%)
Apr 06, 2017 14.13 14.14 14.09 14.13 8,120 +0.00(+0.00%)
Apr 05, 2017 14.14 14.14 14.06 14.13 3,896 +0.13(+0.93%)
Apr 04, 2017 14.01 14.07 13.99 14.00 265,638 +0.05(+0.36%)
Apr 03, 2017 14.08 14.09 13.91 13.95 77,084 -0.16(-1.13%)
Mar 31, 2017 14.12 14.12 13.97 14.11 17,338 +0.05(+0.36%)
Mar 30, 2017 14.05 14.09 14.01 14.06 23,404 +0.00(+0.00%)
Mar 29, 2017 13.88 14.06 13.88 14.06 21,911 +0.15(+1.08%)
Mar 28, 2017 13.89 13.99 13.89 13.91 16,480 +0.05(+0.36%)
Mar 27, 2017 13.75 13.92 13.72 13.86 37,464 -0.05(-0.36%)
Mar 24, 2017 13.89 13.91 13.85 13.91 15,858 +0.03(+0.22%)
Mar 23, 2017 13.89 13.94 13.86 13.88 17,194 -0.02(-0.14%)
Mar 22, 2017 13.87 13.95 13.83 13.90 119,860 +0.02(+0.14%)
Mar 21, 2017 14.12 14.12 13.88 13.88 106,191 -0.14(-1.00%)
Mar 20, 2017 13.94 14.06 13.94 14.02 22,188 -0.02(-0.14%)
Mar 17, 2017 14.04 14.08 14.02 14.04 16,192 -0.01(-0.07%)
Mar 16, 2017 14.09 14.09 14.05 14.05 11,921 +0.05(+0.38%)
Mar 15, 2017 13.89 14.03 13.89 14.00 14,293 +0.10(+0.69%)
Mar 14, 2017 13.78 13.90 13.78 13.90 36,106 -0.04(-0.29%)
Mar 13, 2017 13.85 13.96 13.85 13.94 11,229 +0.05(+0.36%)
Mar 10, 2017 13.97 13.97 13.89 13.89 9,403 -0.09(-0.64%)
Mar 09, 2017 14.00 14.10 13.93 13.98 18,187 -0.19(-1.34%)
Mar 08, 2017 14.34 14.34 14.03 14.17 42,139 -0.17(-1.20%)
Mar 07, 2017 14.42 14.42 14.32 14.34 8,822 -0.12(-0.82%)
Mar 06, 2017 14.56 14.56 14.45 14.46 24,775 -0.06(-0.40%)
Mar 03, 2017 14.48 14.52 14.43 14.52 10,014 +0.08(+0.56%)
Mar 02, 2017 14.59 14.59 14.44 14.44 3,583 -0.31(-2.12%)
Mar 01, 2017 14.69 14.85 14.65 14.75 128,709 +0.16(+1.11%)
Feb 28, 2017 14.52 14.65 14.52 14.59 51,090 +0.07(+0.47%)
Feb 27, 2017 14.50 14.54 14.49 14.52 4,932 +0.04(+0.28%)
Feb 24, 2017 14.38 14.60 14.38 14.48 24,982 -0.06(-0.41%)
Feb 23, 2017 14.68 14.69 14.51 14.54 7,131 -0.06(-0.41%)
Feb 22, 2017 14.63 14.65 14.55 14.60 24,905 -0.08(-0.54%)
Feb 21, 2017 14.66 14.72 14.63 14.68 21,682 +0.02(+0.14%)
Feb 17, 2017 14.66 14.66 14.66 0 -0.06(-0.41%)
Feb 16, 2017 14.72 14.76 14.67 14.72 13,885 -0.02(-0.14%)
Feb 15, 2017 14.67 14.84 14.67 14.74 19,383 -0.04(-0.27%)
Feb 14, 2017 14.81 14.84 14.73 14.78 7,618 +0.02(+0.14%)
Feb 13, 2017 14.78 14.79 14.69 14.76 30,653 -0.10(-0.67%)
Feb 10, 2017 14.81 14.86 14.80 14.86 194,568 +0.19(+1.30%)
Feb 09, 2017 14.66 14.69 14.59 14.67 27,511 +0.03(+0.20%)
Feb 08, 2017 14.55 14.66 14.55 14.64 3,979 +0.15(+1.04%)
Feb 07, 2017 14.52 14.56 14.45 14.49 22,240 -0.05(-0.34%)
Feb 06, 2017 14.63 14.63 14.53 14.54 6,904 -0.08(-0.54%)
Feb 03, 2017 14.62 14.65 14.55 14.62 66,415 -0.06(-0.41%)
Feb 02, 2017 14.69 14.69 14.61 14.68 12,700 -0.02(-0.12%)
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.