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 (%)
Dec 31, 2002 15.49 15.84 15.49 15.55 155,200 +0.10(+0.65%)
Dec 30, 2002 15.49 15.63 15.35 15.45 136,500 +0.06(+0.39%)
Dec 27, 2002 15.26 15.50 15.26 15.39 65,800 +0.20(+1.32%)
Dec 26, 2002 15.73 15.84 15.12 15.19 196,700 -0.54(-3.43%)
Dec 24, 2002 15.53 15.77 15.53 15.73 11,300 +0.18(+1.16%)
Dec 23, 2002 15.48 15.70 15.40 15.55 266,200 +0.06(+0.39%)
Dec 20, 2002 15.35 15.55 15.18 15.49 128,900 +0.38(+2.51%)
Dec 19, 2002 15.46 15.62 14.90 15.11 294,400 -0.37(-2.39%)
Dec 18, 2002 15.66 15.76 15.15 15.48 135,200 -0.20(-1.28%)
Dec 17, 2002 15.71 15.99 15.50 15.68 241,400 -0.13(-0.82%)
Dec 16, 2002 15.05 15.81 15.05 15.81 103,000 +0.77(+5.12%)
Dec 13, 2002 15.07 15.35 14.96 15.04 109,500 -0.13(-0.86%)
Dec 12, 2002 15.20 15.56 15.00 15.17 193,300 +0.17(+1.13%)
Dec 11, 2002 15.90 15.91 14.97 15.00 203,800 -1.00(-6.25%)
Dec 10, 2002 14.88 16.00 14.88 16.00 309,700 +1.14(+7.67%)
Dec 09, 2002 14.68 15.18 14.65 14.86 259,200 +0.11(+0.75%)
Dec 06, 2002 14.36 15.20 14.26 14.75 267,400 +0.39(+2.72%)
Dec 05, 2002 14.51 14.95 14.18 14.36 455,300 -0.05(-0.35%)
Dec 04, 2002 13.58 15.07 13.58 14.41 684,800 +0.93(+6.90%)
Dec 03, 2002 13.62 13.86 13.40 13.48 325,600 -0.04(-0.30%)
Dec 02, 2002 12.69 13.84 12.69 13.52 444,600 +0.73(+5.71%)
Nov 29, 2002 13.32 13.41 12.79 12.79 130,800 -0.63(-4.69%)
Nov 27, 2002 13.10 14.10 13.10 13.42 267,500 +0.25(+1.90%)
Nov 26, 2002 13.05 13.35 12.95 13.17 220,700 +0.09(+0.69%)
Nov 25, 2002 13.75 13.99 12.75 13.08 362,800 -0.77(-5.56%)
Nov 22, 2002 14.00 14.15 13.75 13.85 702,900 -0.15(-1.07%)
Nov 21, 2002 14.85 15.30 13.65 14.00 1,591,000 -2.15(-13.31%)
Nov 20, 2002 15.50 16.22 15.48 16.15 178,900 +0.56(+3.59%)
Nov 19, 2002 15.78 15.96 15.50 15.59 101,900 -0.21(-1.33%)
Nov 18, 2002 16.22 16.33 15.65 15.80 120,000 -0.27(-1.68%)
Nov 15, 2002 16.21 16.30 15.90 16.07 73,200 -0.17(-1.05%)
Nov 14, 2002 15.86 16.24 15.86 16.24 111,100 +0.42(+2.65%)
Nov 13, 2002 15.50 16.10 15.24 15.82 80,200 +0.22(+1.41%)
Nov 12, 2002 15.22 15.89 15.22 15.60 75,900 +0.40(+2.63%)
Nov 11, 2002 15.33 15.45 15.06 15.20 59,200 -0.23(-1.49%)
Nov 08, 2002 15.60 15.90 15.30 15.43 88,000 -0.29(-1.84%)
Nov 07, 2002 16.10 16.10 15.49 15.72 141,800 -0.53(-3.26%)
Nov 06, 2002 15.66 16.45 15.66 16.25 209,400 +0.44(+2.78%)
Nov 05, 2002 15.30 15.85 15.30 15.81 169,900 +0.47(+3.06%)
Nov 04, 2002 14.69 15.73 14.69 15.34 222,900 +0.75(+5.14%)
Nov 01, 2002 14.48 14.81 14.25 14.59 337,800 +0.01(+0.07%)
Oct 31, 2002 14.90 15.22 14.33 14.58 291,600 -0.32(-2.15%)
Oct 30, 2002 15.25 15.33 14.55 14.90 205,800 -0.45(-2.93%)
Oct 29, 2002 15.60 15.60 14.60 15.35 107,100 -0.35(-2.23%)
Oct 28, 2002 15.85 15.85 15.45 15.70 76,500 -0.25(-1.57%)
Oct 25, 2002 15.73 15.95 15.51 15.95 70,000 +0.20(+1.27%)
Oct 24, 2002 15.70 15.87 15.62 15.75 49,100 +0.15(+0.96%)
Oct 23, 2002 15.30 15.79 15.30 15.60 111,200 -0.65(-4.00%)
Oct 22, 2002 16.00 16.25 15.91 16.25 135,000 +0.30(+1.88%)
Oct 21, 2002 16.10 16.23 15.90 15.95 114,400 -0.30(-1.85%)
Oct 18, 2002 16.26 16.46 16.05 16.25 55,100 +0.04(+0.25%)
Oct 17, 2002 16.10 16.31 15.88 16.21 148,300 +0.20(+1.25%)
Oct 16, 2002 16.50 16.50 15.81 16.01 106,700 -0.59(-3.55%)
Oct 15, 2002 15.68 16.60 15.58 16.60 163,200 +0.92(+5.87%)
Oct 14, 2002 15.55 15.95 15.20 15.68 92,000 +0.23(+1.49%)
Oct 11, 2002 15.50 16.16 15.45 15.45 170,700 +0.00(+0.00%)
Oct 10, 2002 15.21 15.94 15.19 15.45 135,300 +0.14(+0.91%)
Oct 09, 2002 15.94 16.11 15.21 15.31 122,200 -0.63(-3.95%)
Oct 08, 2002 15.70 15.99 14.50 15.94 209,200 +0.24(+1.53%)
Oct 07, 2002 15.70 16.18 15.65 15.70 115,100 -0.15(-0.95%)
Oct 04, 2002 16.30 16.31 15.22 15.85 205,400 -0.30(-1.86%)
Oct 03, 2002 17.08 17.30 16.15 16.15 207,400 -1.03(-6.00%)
Oct 02, 2002 17.11 17.49 17.00 17.18 201,200 +0.07(+0.41%)
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.