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 (%)
Jul 31, 2019 14.49 14.52 14.36 14.36 22,406 -0.12(-0.83%)
Jul 30, 2019 14.48 14.48 14.45 14.48 9,307 -0.00(-0.03%)
Jul 29, 2019 14.46 14.48 14.39 14.48 8,615 +0.01(+0.10%)
Jul 26, 2019 14.39 14.49 14.38 14.47 25,900 +0.03(+0.18%)
Jul 25, 2019 14.45 14.47 14.42 14.44 8,692 -0.00(-0.01%)
Jul 24, 2019 14.55 14.61 14.44 14.45 5,807 -0.05(-0.37%)
Jul 23, 2019 14.38 14.54 14.38 14.50 11,614 +0.07(+0.49%)
Jul 22, 2019 14.49 14.53 14.38 14.43 6,138 -0.05(-0.35%)
Jul 19, 2019 14.47 14.48 14.45 14.48 1,900 +0.07(+0.45%)
Jul 18, 2019 14.37 14.41 14.37 14.41 846 -0.07(-0.48%)
Jul 17, 2019 14.58 14.61 14.44 14.48 24,844 -0.04(-0.24%)
Jul 16, 2019 14.72 14.72 14.46 14.52 27,304 -0.22(-1.49%)
Jul 15, 2019 14.75 14.76 14.67 14.74 10,508 -0.05(-0.34%)
Jul 12, 2019 14.75 14.79 14.73 14.79 15,100 +0.12(+0.82%)
Jul 11, 2019 14.72 14.75 14.66 14.67 19,421 -0.10(-0.68%)
Jul 10, 2019 14.61 14.77 14.61 14.77 22,040 +0.28(+1.93%)
Jul 09, 2019 14.35 14.49 14.30 14.49 23,017 +0.10(+0.66%)
Jul 08, 2019 14.44 14.53 14.36 14.39 13,254 +0.01(+0.10%)
Jul 05, 2019 14.43 14.43 14.33 14.38 13,200 +0.02(+0.14%)
Jul 03, 2019 14.40 14.41 14.36 14.36 13,700 +0.05(+0.35%)
Jul 02, 2019 14.50 14.50 14.24 14.31 13,800 -0.12(-0.87%)
Jul 01, 2019 14.57 14.57 14.44 14.44 1,970 -0.03(-0.17%)
Jun 28, 2019 14.65 14.68 14.46 14.46 10,500 -0.13(-0.89%)
Jun 27, 2019 14.63 14.67 14.59 14.59 7,792 +0.02(+0.14%)
Jun 26, 2019 14.62 14.70 14.57 14.57 5,653 +0.04(+0.28%)
Jun 25, 2019 14.57 14.64 14.53 14.53 43,476 +0.02(+0.14%)
Jun 24, 2019 14.49 14.53 14.45 14.51 12,291 +0.09(+0.62%)
Jun 21, 2019 14.42 14.48 14.42 14.42 9,500 +0.00(+0.00%)
Jun 20, 2019 14.46 14.50 14.42 14.42 8,335 +0.18(+1.26%)
Jun 19, 2019 14.26 14.27 14.20 14.24 22,141 -0.01(-0.07%)
Jun 18, 2019 14.22 14.31 14.21 14.25 64,016 +0.18(+1.28%)
Jun 17, 2019 14.10 14.20 14.07 14.07 17,619 -0.05(-0.39%)
Jun 14, 2019 14.19 14.25 14.12 14.12 18,400 -0.04(-0.28%)
Jun 13, 2019 14.30 14.30 14.16 14.16 13,784 +0.10(+0.71%)
Jun 12, 2019 14.10 14.16 14.03 14.06 6,820 -0.04(-0.25%)
Jun 11, 2019 14.15 14.22 14.06 14.10 22,458 +0.04(+0.28%)
Jun 10, 2019 14.04 14.15 14.01 14.06 6,166 +0.02(+0.11%)
Jun 07, 2019 14.05 14.07 13.98 14.04 4,800 -0.12(-0.81%)
Jun 06, 2019 13.93 14.16 13.92 14.16 17,174 +0.24(+1.72%)
Jun 05, 2019 14.11 14.11 13.90 13.92 15,240 -0.27(-1.90%)
Jun 04, 2019 14.10 14.19 14.10 14.19 10,976 +0.13(+0.92%)
Jun 03, 2019 14.25 14.25 14.06 14.06 228,631 -0.09(-0.64%)
May 31, 2019 14.24 14.28 14.14 14.15 7,100 -0.27(-1.87%)
May 30, 2019 14.56 14.56 14.40 14.42 5,138 -0.07(-0.51%)
May 29, 2019 14.47 14.50 14.43 14.49 2,143 +0.03(+0.24%)
May 28, 2019 14.53 14.55 14.46 14.46 34,766 +0.09(+0.59%)
May 24, 2019 14.26 14.39 14.19 14.37 5,100 +0.21(+1.48%)
May 23, 2019 14.33 14.33 14.16 14.16 14,413 -0.22(-1.50%)
May 22, 2019 14.49 14.50 14.38 14.38 5,301 -0.16(-1.10%)
May 21, 2019 14.56 14.62 14.54 14.54 9,139 -0.06(-0.41%)
May 20, 2019 14.59 14.63 14.59 14.60 5,032 +0.06(+0.41%)
May 17, 2019 14.68 14.70 14.52 14.54 10,100 -0.21(-1.39%)
May 16, 2019 14.75 14.77 14.69 14.74 7,343 +0.13(+0.87%)
May 15, 2019 14.54 14.64 14.54 14.62 2,089 +0.13(+0.88%)
May 14, 2019 14.37 14.57 14.37 14.49 6,785 +0.20(+1.40%)
May 13, 2019 14.40 14.40 14.27 14.29 6,950 -0.14(-0.97%)
May 10, 2019 14.39 14.48 14.39 14.43 16,600 +0.02(+0.14%)
May 09, 2019 14.32 14.46 14.32 14.41 28,022 -0.01(-0.07%)
May 08, 2019 14.53 14.53 14.42 14.42 41,719 -0.06(-0.41%)
May 07, 2019 14.49 14.55 14.48 14.48 3,458 -0.14(-0.96%)
May 06, 2019 14.60 14.69 14.55 14.62 33,623 -0.03(-0.22%)
May 03, 2019 14.62 14.74 14.62 14.65 16,200 -0.00(-0.02%)
May 02, 2019 14.68 14.68 14.63 14.65 2,259 -0.13(-0.90%)
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.