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 (%)
Jan 31, 2019 14.60 14.60 14.44 14.48 57,964 -0.06(-0.43%)
Jan 30, 2019 14.58 14.63 14.54 14.54 6,679 +0.08(+0.55%)
Jan 29, 2019 14.40 14.51 14.40 14.46 7,532 +0.15(+1.01%)
Jan 28, 2019 14.30 14.32 14.30 14.31 5,171 -0.21(-1.45%)
Jan 25, 2019 14.48 14.53 14.48 14.53 1,300 +0.13(+0.90%)
Jan 24, 2019 14.40 14.44 14.37 14.39 27,281 +0.03(+0.17%)
Jan 23, 2019 14.43 14.43 14.29 14.37 20,161 +0.04(+0.28%)
Jan 22, 2019 14.36 14.37 14.27 14.33 9,961 -0.14(-0.97%)
Jan 18, 2019 14.36 14.54 14.36 14.47 36,500 +0.14(+0.98%)
Jan 17, 2019 14.28 14.34 14.17 14.33 6,912 +0.04(+0.28%)
Jan 16, 2019 14.27 14.31 14.24 14.29 4,447 +0.05(+0.35%)
Jan 15, 2019 14.14 14.24 14.14 14.24 8,858 +0.13(+0.92%)
Jan 14, 2019 14.22 14.24 14.11 14.11 6,170 -0.11(-0.77%)
Jan 11, 2019 14.20 14.27 14.18 14.22 3,900 +0.02(+0.14%)
Jan 10, 2019 14.24 14.28 14.20 14.20 12,875 -0.11(-0.73%)
Jan 09, 2019 14.26 14.33 14.26 14.31 2,771 +0.24(+1.67%)
Jan 08, 2019 13.99 14.07 13.99 14.07 11,932 +0.11(+0.79%)
Jan 07, 2019 13.99 14.05 13.96 13.96 5,642 +0.13(+0.94%)
Jan 04, 2019 13.91 13.91 13.81 13.83 4,700 +0.23(+1.69%)
Jan 03, 2019 13.62 13.69 13.47 13.60 123,590 +0.09(+0.67%)
Jan 02, 2019 13.35 13.70 13.35 13.51 29,733 +0.01(+0.07%)
Dec 31, 2018 13.55 13.55 13.49 13.50 19,200 -0.09(-0.66%)
Dec 28, 2018 13.45 13.65 13.45 13.59 222,600 +0.04(+0.30%)
Dec 27, 2018 13.50 13.55 13.50 13.55 53,626 -0.09(-0.63%)
Dec 26, 2018 13.51 13.66 13.50 13.64 112,436 +0.11(+0.79%)
Dec 24, 2018 13.23 14.24 13.23 13.53 22,700 -0.05(-0.37%)
Dec 21, 2018 13.71 13.71 13.58 13.58 14,000 -0.23(-1.70%)
Dec 20, 2018 13.88 13.88 13.72 13.81 20,437 -0.03(-0.18%)
Dec 19, 2018 13.88 13.97 13.79 13.84 34,915 +0.03(+0.22%)
Dec 18, 2018 13.97 14.03 13.79 13.81 32,617 -0.26(-1.85%)
Dec 17, 2018 13.96 14.21 13.96 14.07 16,243 -0.13(-0.92%)
Dec 14, 2018 14.27 14.27 14.16 14.20 27,700 -0.20(-1.39%)
Dec 13, 2018 14.24 14.40 14.17 14.40 70,175 +0.12(+0.84%)
Dec 12, 2018 14.33 14.34 14.23 14.28 4,831 +0.00(+0.03%)
Dec 11, 2018 14.35 14.36 14.20 14.28 38,394 +0.08(+0.56%)
Dec 10, 2018 14.30 14.34 14.16 14.20 7,927 -0.24(-1.70%)
Dec 07, 2018 14.52 14.57 14.36 14.44 9,100 +0.24(+1.72%)
Dec 06, 2018 13.72 14.24 13.72 14.20 38,178 -0.18(-1.28%)
Dec 04, 2018 14.49 14.49 14.37 14.38 2,600 -0.03(-0.21%)
Dec 03, 2018 14.55 14.55 14.31 14.41 25,118 +0.25(+1.77%)
Nov 30, 2018 14.13 14.16 14.06 14.16 20,200 -0.03(-0.21%)
Nov 29, 2018 14.16 14.22 14.14 14.19 396,396 +0.04(+0.28%)
Nov 28, 2018 14.19 14.19 14.06 14.15 21,745 +0.08(+0.57%)
Nov 27, 2018 14.01 14.07 13.93 14.07 44,135 +0.02(+0.14%)
Nov 26, 2018 14.14 14.14 14.04 14.05 32,596 -0.09(-0.64%)
Nov 23, 2018 14.11 14.14 14.07 14.14 6,600 -0.25(-1.74%)
Nov 21, 2018 14.39 14.39 14.39 0 +0.14(+0.98%)
Nov 20, 2018 14.50 14.50 14.23 14.25 24,221 -0.35(-2.40%)
Nov 19, 2018 14.58 14.68 14.56 14.60 20,105 -0.08(-0.54%)
Nov 16, 2018 14.65 14.68 14.57 14.68 6,300 +0.14(+0.96%)
Nov 15, 2018 14.67 14.67 14.46 14.54 17,687 +0.03(+0.21%)
Nov 14, 2018 14.60 14.62 14.51 14.51 5,336 +0.09(+0.62%)
Nov 13, 2018 14.55 14.55 14.37 14.42 48,217 -0.15(-1.03%)
Nov 12, 2018 14.74 14.75 14.57 14.57 21,661 -0.16(-1.09%)
Nov 09, 2018 14.71 14.77 14.66 14.73 35,400 -0.06(-0.41%)
Nov 08, 2018 14.90 14.92 14.79 14.79 39,557 -0.19(-1.27%)
Nov 07, 2018 14.97 14.98 14.88 14.98 5,991 +0.14(+0.94%)
Nov 06, 2018 14.96 14.96 14.83 14.84 10,794 -0.13(-0.85%)
Nov 05, 2018 15.08 15.08 14.97 14.97 9,413 -0.10(-0.68%)
Nov 02, 2018 15.06 15.10 15.00 15.07 31,200 +0.13(+0.87%)
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.