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, 2013 20.43 20.46 20.46 20.46 242,100 -0.00(-0.01%)
Dec 30, 2013 20.54 20.58 20.46 20.46 25,394 -0.12(-0.60%)
Dec 27, 2013 20.49 20.64 20.49 20.58 71,343 +0.06(+0.31%)
Dec 26, 2013 20.53 20.56 20.44 20.52 27,407 -0.03(-0.15%)
Dec 24, 2013 20.45 20.56 20.44 20.55 27,071 +0.14(+0.69%)
Dec 23, 2013 20.44 20.48 20.40 20.41 73,330 -0.07(-0.34%)
Dec 20, 2013 20.45 20.56 20.36 20.48 94,226 +0.14(+0.69%)
Dec 19, 2013 20.21 20.40 20.21 20.34 47,259 +0.02(+0.10%)
Dec 18, 2013 20.29 20.37 20.29 20.32 34,618 +0.07(+0.35%)
Dec 17, 2013 20.31 20.31 20.25 20.25 22,999 -0.06(-0.30%)
Dec 16, 2013 20.32 20.37 20.31 20.31 46,836 +0.00(+0.00%)
Dec 13, 2013 20.25 20.32 20.25 20.31 317,748 -0.04(-0.20%)
Dec 12, 2013 20.33 20.37 20.33 20.35 32,730 -0.10(-0.49%)
Dec 11, 2013 20.39 20.49 20.39 20.45 19,324 +0.01(+0.05%)
Dec 10, 2013 20.42 20.51 20.42 20.44 15,401 +0.04(+0.20%)
Dec 09, 2013 20.41 20.44 20.37 20.40 3,062 +0.04(+0.20%)
Dec 06, 2013 20.36 20.38 20.34 20.36 8,045 +0.04(+0.20%)
Dec 05, 2013 20.33 20.34 20.31 20.32 26,510 -0.05(-0.27%)
Dec 04, 2013 20.38 20.41 20.36 20.38 16,850 +0.14(+0.67%)
Dec 03, 2013 20.23 20.27 20.20 20.24 6,760 +0.03(+0.16%)
Dec 02, 2013 20.21 20.24 20.15 20.21 6,653 -0.11(-0.56%)
Nov 29, 2013 20.32 20.32 20.32 20.32 3,101 +0.11(+0.55%)
Nov 27, 2013 20.23 20.23 20.16 20.21 19,809 -0.04(-0.20%)
Nov 26, 2013 20.26 20.26 20.22 20.25 2,641 +0.01(+0.05%)
Nov 25, 2013 20.22 20.32 20.21 20.24 20,129 -0.07(-0.34%)
Nov 22, 2013 20.30 20.31 20.27 20.31 30,283 +0.09(+0.45%)
Nov 21, 2013 20.11 20.24 20.11 20.22 15,926 +0.22(+1.09%)
Nov 20, 2013 20.01 20.06 19.99 20.00 50,065 -0.02(-0.09%)
Nov 19, 2013 20.03 20.08 20.00 20.02 27,453 -0.03(-0.15%)
Nov 18, 2013 20.15 20.15 20.03 20.05 4,123 -0.11(-0.55%)
Nov 15, 2013 20.20 20.20 20.15 20.16 2,075 -0.06(-0.30%)
Nov 14, 2013 20.12 20.26 20.11 20.22 11,234 +0.10(+0.50%)
Nov 12, 2013 20.29 20.29 20.12 20.12 26,455 -0.11(-0.57%)
Nov 11, 2013 20.24 20.24 20.18 20.23 28,112 +0.05(+0.22%)
Nov 08, 2013 20.05 20.19 20.05 20.19 50,160 +0.14(+0.70%)
Nov 07, 2013 20.10 20.12 20.03 20.05 184,505 -0.12(-0.59%)
Nov 06, 2013 20.24 20.25 20.11 20.17 43,560 +0.04(+0.17%)
Nov 05, 2013 20.16 20.16 20.11 20.14 86,122 -0.05(-0.27%)
Nov 04, 2013 20.23 20.23 20.00 20.19 1,045,713 -0.08(-0.39%)
Nov 01, 2013 20.37 20.38 20.26 20.27 16,621 -0.19(-0.93%)
Oct 31, 2013 20.53 20.53 20.46 20.46 29,526 -0.18(-0.87%)
Oct 30, 2013 20.66 20.68 20.62 20.64 20,012 +0.04(+0.19%)
Oct 29, 2013 20.61 20.63 20.56 20.60 4,752 -0.08(-0.38%)
Oct 28, 2013 20.64 20.68 20.64 20.68 14,209 +0.05(+0.23%)
Oct 25, 2013 20.62 20.66 20.35 20.63 94,527 +0.01(+0.05%)
Oct 24, 2013 20.57 20.63 20.51 20.62 18,827 +0.03(+0.13%)
Oct 23, 2013 20.68 20.68 20.59 20.59 2,394 -0.27(-1.28%)
Oct 22, 2013 20.94 20.96 20.86 20.86 4,691 +0.02(+0.10%)
Oct 21, 2013 20.86 20.86 20.82 20.84 23,172 -0.01(-0.05%)
Oct 18, 2013 20.87 20.87 20.82 20.85 12,449 +0.07(+0.34%)
Oct 17, 2013 20.75 20.79 20.74 20.78 38,123 -0.05(-0.24%)
Oct 16, 2013 20.76 20.90 20.74 20.83 52,327 +0.13(+0.63%)
Oct 15, 2013 20.71 20.78 20.69 20.70 15,569 -0.09(-0.43%)
Oct 14, 2013 20.72 20.80 20.72 20.79 6,065 +0.08(+0.39%)
Oct 11, 2013 20.69 20.71 20.65 20.71 50,838 -0.06(-0.31%)
Oct 10, 2013 20.76 20.80 20.75 20.77 6,405 +0.20(+0.99%)
Oct 09, 2013 20.68 20.68 20.54 20.57 35,644 -0.18(-0.87%)
Oct 08, 2013 20.80 20.84 20.75 20.75 47,813 +0.04(+0.19%)
Oct 07, 2013 20.60 20.75 20.60 20.71 12,820 +0.07(+0.34%)
Oct 04, 2013 20.61 20.64 20.60 20.64 19,195 +0.09(+0.43%)
Oct 03, 2013 20.48 20.67 20.48 20.55 12,781 -0.05(-0.24%)
Oct 02, 2013 20.52 20.63 20.44 20.60 29,814 +0.20(+0.98%)
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.