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 (%)
Jun 30, 2016 13.83 13.93 13.80 13.90 281,193 -0.04(-0.29%)
Jun 29, 2016 13.82 13.97 13.82 13.94 102,970 -0.02(-0.14%)
Jun 28, 2016 13.58 13.97 13.58 13.96 21,973 +0.43(+3.18%)
Jun 27, 2016 13.54 13.54 13.40 13.53 57,999 -0.01(-0.07%)
Jun 24, 2016 13.57 13.66 13.38 13.54 32,426 -0.32(-2.31%)
Jun 23, 2016 13.74 13.89 13.71 13.86 10,946 +0.19(+1.39%)
Jun 22, 2016 13.75 13.82 13.67 13.67 25,329 -0.12(-0.87%)
Jun 21, 2016 13.71 13.80 13.66 13.79 23,489 -0.04(-0.29%)
Jun 20, 2016 13.81 13.89 13.80 13.83 19,215 +0.08(+0.58%)
Jun 17, 2016 13.70 13.76 13.60 13.75 40,541 +0.26(+1.93%)
Jun 16, 2016 13.51 13.56 13.40 13.49 69,081 -0.19(-1.39%)
Jun 15, 2016 13.74 13.78 13.63 13.68 134,152 -0.04(-0.29%)
Jun 14, 2016 13.67 13.77 13.61 13.72 36,543 -0.09(-0.65%)
Jun 13, 2016 13.67 14.68 13.67 13.81 116,036 +0.02(+0.15%)
Jun 10, 2016 13.88 13.93 13.73 13.79 102,677 -0.15(-1.08%)
Jun 09, 2016 13.88 13.95 13.88 13.94 21,444 -0.09(-0.64%)
Jun 08, 2016 13.99 14.04 13.97 14.03 63,376 +0.27(+1.96%)
Jun 07, 2016 13.61 13.78 13.61 13.76 41,008 +0.11(+0.77%)
Jun 06, 2016 13.54 13.74 13.54 13.65 8,628 +0.14(+1.02%)
Jun 03, 2016 13.50 13.53 13.50 13.52 18,732 +0.14(+1.05%)
Jun 02, 2016 13.27 13.49 13.27 13.38 9,315 -0.00(-0.02%)
Jun 01, 2016 13.11 13.38 13.11 13.38 197,103 +0.07(+0.53%)
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%)
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.