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 30, 2005 35.40 35.65 35.16 35.51 387,800 +0.04(+0.11%)
Dec 29, 2005 35.69 35.75 35.39 35.47 214,700 -0.18(-0.50%)
Dec 28, 2005 35.91 35.98 35.54 35.65 197,200 -0.26(-0.72%)
Dec 27, 2005 36.16 36.21 35.89 35.91 200,000 -0.25(-0.69%)
Dec 23, 2005 36.15 36.18 36.07 36.16 75,000 +0.04(+0.11%)
Dec 22, 2005 36.14 36.16 36.04 36.12 224,700 -0.02(-0.06%)
Dec 21, 2005 36.11 36.16 35.97 36.14 165,700 +0.08(+0.22%)
Dec 20, 2005 36.13 36.21 35.98 36.06 208,300 -0.08(-0.22%)
Dec 19, 2005 36.10 36.19 36.00 36.14 180,200 +0.04(+0.11%)
Dec 16, 2005 36.05 36.29 36.05 36.10 311,800 -0.15(-0.41%)
Dec 15, 2005 36.38 36.41 36.14 36.25 219,600 -0.13(-0.36%)
Dec 14, 2005 36.39 36.52 36.33 36.38 145,000 -0.02(-0.05%)
Dec 13, 2005 36.34 36.59 36.30 36.40 200,400 +0.02(+0.05%)
Dec 12, 2005 36.29 36.45 36.25 36.38 110,100 +0.08(+0.22%)
Dec 09, 2005 36.15 36.44 36.10 36.30 77,300 +0.08(+0.22%)
Dec 08, 2005 36.00 36.23 35.90 36.22 142,000 +0.23(+0.64%)
Dec 07, 2005 35.85 36.00 35.83 35.99 190,200 +0.14(+0.39%)
Dec 06, 2005 35.80 35.96 35.79 35.85 93,900 +0.06(+0.17%)
Dec 05, 2005 35.93 35.93 35.76 35.79 236,400 -0.14(-0.39%)
Dec 02, 2005 35.87 35.95 35.76 35.93 329,400 +0.06(+0.17%)
Dec 01, 2005 35.72 35.89 35.71 35.87 280,600 +0.25(+0.70%)
Nov 30, 2005 35.82 35.90 35.50 35.62 537,800 -0.18(-0.50%)
Nov 29, 2005 35.75 35.89 35.70 35.80 182,700 -0.02(-0.06%)
Nov 28, 2005 35.81 35.90 35.71 35.82 110,200 -0.02(-0.06%)
Nov 25, 2005 35.88 35.93 35.80 35.84 25,600 -0.05(-0.14%)
Nov 23, 2005 35.89 35.99 35.87 35.89 67,200 -0.01(-0.03%)
Nov 22, 2005 35.90 36.04 35.89 35.90 337,000 +0.01(+0.03%)
Nov 21, 2005 35.95 36.00 35.89 35.89 274,300 -0.06(-0.17%)
Nov 18, 2005 36.10 36.10 35.95 35.95 156,900 -0.05(-0.14%)
Nov 17, 2005 36.06 36.07 35.91 36.00 223,400 -0.05(-0.14%)
Nov 16, 2005 35.98 36.08 35.90 36.05 164,700 +0.06(+0.17%)
Nov 15, 2005 35.91 36.08 35.90 35.99 241,800 +0.05(+0.14%)
Nov 14, 2005 35.95 36.06 35.90 35.94 250,500 -0.01(-0.03%)
Nov 11, 2005 35.95 36.06 35.90 35.95 93,800 -0.05(-0.14%)
Nov 10, 2005 35.96 36.06 35.90 36.00 154,600 +0.03(+0.08%)
Nov 09, 2005 35.99 36.10 35.95 35.97 235,300 -0.02(-0.06%)
Nov 08, 2005 35.95 36.11 35.95 35.99 188,900 +0.00(+0.00%)
Nov 07, 2005 35.94 36.10 35.85 35.99 143,900 +0.10(+0.28%)
Nov 04, 2005 35.97 36.02 35.85 35.89 243,600 +0.04(+0.11%)
Nov 03, 2005 36.19 36.24 35.81 35.85 280,200 -0.14(-0.39%)
Nov 02, 2005 36.15 36.15 35.96 35.99 142,400 -0.16(-0.44%)
Nov 01, 2005 36.05 36.20 35.90 36.15 296,400 +0.03(+0.08%)
Oct 31, 2005 36.29 36.49 36.02 36.12 211,800 -0.12(-0.33%)
Oct 28, 2005 36.00 36.35 36.00 36.24 143,000 +0.24(+0.67%)
Oct 27, 2005 35.85 36.10 35.80 36.00 181,900 +0.00(+0.00%)
Oct 26, 2005 36.00 36.19 35.83 36.00 207,700 +0.00(+0.00%)
Oct 25, 2005 35.90 36.06 35.81 36.00 117,700 +0.00(+0.00%)
Oct 24, 2005 36.02 36.06 35.80 36.00 122,400 +0.01(+0.03%)
Oct 21, 2005 35.80 36.04 35.80 35.99 175,500 +0.19(+0.53%)
Oct 20, 2005 35.96 35.96 35.61 35.80 313,600 -0.26(-0.72%)
Oct 19, 2005 35.55 36.06 35.55 36.06 438,400 +0.51(+1.43%)
Oct 18, 2005 35.63 35.95 35.42 35.55 201,600 -0.22(-0.62%)
Oct 17, 2005 35.62 35.77 35.50 35.77 171,200 +0.14(+0.39%)
Oct 14, 2005 35.70 35.70 35.44 35.63 288,500 +0.06(+0.17%)
Oct 13, 2005 35.75 35.95 35.35 35.57 268,500 -0.18(-0.50%)
Oct 12, 2005 36.02 36.04 35.73 35.75 392,000 -0.28(-0.78%)
Oct 11, 2005 36.00 36.08 35.95 36.03 323,000 +0.02(+0.06%)
Oct 10, 2005 36.00 36.04 35.90 36.01 389,100 +0.00(+0.00%)
Oct 07, 2005 35.97 36.02 35.89 36.01 755,900 +0.04(+0.11%)
Oct 06, 2005 35.91 36.07 35.89 35.97 296,400 +0.04(+0.11%)
Oct 05, 2005 36.07 36.13 35.85 35.93 315,800 -0.18(-0.50%)
Oct 04, 2005 36.10 36.17 36.03 36.11 281,500 -0.02(-0.06%)
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.