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 (%)
Aug 31, 2009 17.87 17.87 17.87 17.87 500 +0.14(+0.79%)
Aug 27, 2009 17.57 17.73 17.73 17.73 700 -0.13(-0.74%)
Aug 25, 2009 18.00 17.86 17.86 17.86 1,000 -0.08(-0.42%)
Aug 21, 2009 17.90 17.94 17.94 17.94 1,300 +0.28(+1.57%)
Aug 20, 2009 17.92 17.92 17.66 17.66 2,010 -0.16(-0.90%)
Aug 18, 2009 17.10 17.82 17.82 17.82 3,700 -0.09(-0.50%)
Aug 14, 2009 17.91 17.91 17.91 17.91 0 -0.64(-3.45%)
Aug 13, 2009 18.56 18.56 18.55 18.55 773 +0.23(+1.26%)
Aug 12, 2009 18.11 18.32 18.11 18.32 3,174 +0.17(+0.94%)
Aug 11, 2009 18.15 18.15 18.15 18.15 2,400 -0.05(-0.27%)
Aug 10, 2009 18.20 18.20 18.20 18.20 2,000 -0.07(-0.38%)
Aug 07, 2009 18.27 18.27 18.27 18.27 219 +0.06(+0.33%)
Aug 06, 2009 18.30 18.30 18.21 18.21 1,986 +0.01(+0.05%)
Aug 04, 2009 18.25 18.20 18.20 18.20 3,100 -0.20(-1.09%)
Aug 03, 2009 18.39 18.40 18.39 18.40 1,300 +0.79(+4.49%)
Jul 31, 2009 17.49 17.65 17.41 17.61 4,990 +0.11(+0.63%)
Jul 30, 2009 17.41 17.51 17.41 17.50 2,056 +0.87(+5.23%)
Jul 29, 2009 16.91 16.91 16.62 16.63 2,652 -0.52(-3.02%)
Jul 28, 2009 17.13 17.24 17.13 17.15 4,315 -0.07(-0.42%)
Jul 27, 2009 17.32 17.35 17.22 17.22 5,625 -0.06(-0.35%)
Jul 24, 2009 17.28 19.01 17.27 17.28 1,962 +0.28(+1.65%)
Jul 23, 2009 17.00 17.00 17.00 17.00 100 +0.00(+0.00%)
Jul 22, 2009 17.00 17.00 17.00 17.00 116 +0.10(+0.59%)
Jul 21, 2009 16.90 16.90 16.90 16.90 200 -0.05(-0.29%)
Jul 20, 2009 17.03 17.03 16.95 16.95 1,097 +0.10(+0.62%)
Jul 17, 2009 16.16 16.85 16.16 16.85 4,453 +0.59(+3.63%)
Jul 16, 2009 16.46 16.52 16.25 16.25 725 -0.24(-1.44%)
Jul 15, 2009 16.52 16.52 16.49 16.49 1,200 +0.30(+1.87%)
Jul 14, 2009 16.19 16.19 16.19 16.19 855 +0.25(+1.57%)
Jul 13, 2009 15.94 15.94 15.94 15.94 100 -0.21(-1.30%)
Jul 09, 2009 16.00 16.16 16.00 16.15 5,100 +0.20(+1.25%)
Jul 08, 2009 15.98 15.98 15.95 15.95 1,200 -0.45(-2.74%)
Jul 07, 2009 16.40 16.40 16.40 16.40 300 -0.06(-0.36%)
Jul 06, 2009 16.46 16.46 16.46 16.46 413 -0.48(-2.83%)
Jul 02, 2009 16.67 16.94 16.67 16.94 300 -0.32(-1.85%)
Jul 01, 2009 17.02 17.26 17.02 17.26 729 +0.24(+1.41%)
Jun 30, 2009 17.38 17.41 17.02 17.02 1,653 -0.45(-2.58%)
Jun 29, 2009 17.63 17.63 17.16 17.47 6,788 -0.05(-0.29%)
Jun 25, 2009 17.52 17.52 17.52 17.52 0 +0.37(+2.16%)
Jun 24, 2009 17.15 17.15 17.15 17.15 100 +0.44(+2.63%)
Jun 23, 2009 16.71 16.71 16.71 16.71 140 -0.07(-0.43%)
Jun 22, 2009 16.93 16.93 16.70 16.78 400 -0.39(-2.26%)
Jun 19, 2009 17.66 17.66 17.17 17.17 1,200 -0.11(-0.64%)
Jun 18, 2009 17.70 17.70 17.28 17.28 7,500 +0.03(+0.17%)
Jun 17, 2009 17.30 17.40 17.15 17.25 8,600 -0.17(-0.98%)
Jun 16, 2009 17.45 17.48 17.35 17.42 1,492 -0.13(-0.74%)
Jun 15, 2009 17.59 17.59 17.55 17.55 1,300 -0.35(-1.96%)
Jun 12, 2009 17.90 17.90 17.90 17.90 100 +0.35(+1.99%)
Jun 10, 2009 17.97 17.55 17.55 17.55 3,100 -0.41(-2.28%)
Jun 09, 2009 17.83 17.97 17.81 17.96 2,596 +0.33(+1.87%)
Jun 08, 2009 17.33 17.63 17.33 17.63 3,527 -0.07(-0.39%)
Jun 05, 2009 17.65 17.70 17.65 17.70 930 -0.11(-0.60%)
Jun 04, 2009 21.00 17.81 17.11 17.81 1,300 +0.61(+3.53%)
Jun 03, 2009 17.05 17.20 17.05 17.20 1,100 -0.08(-0.46%)
Jun 02, 2009 17.23 17.70 17.23 17.28 7,296 +0.00(+0.00%)
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.