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 (%)
Aug 31, 2011 24.76 24.85 24.53 24.60 52,279 +0.00(+0.00%)
Aug 30, 2011 24.39 24.75 24.35 24.60 536,324 +0.19(+0.78%)
Aug 29, 2011 24.15 24.52 24.14 24.41 161,303 +0.28(+1.16%)
Aug 26, 2011 23.30 24.20 23.30 24.13 78,541 +0.30(+1.27%)
Aug 25, 2011 23.89 23.90 23.81 23.83 12,402 -0.06(-0.24%)
Aug 24, 2011 23.76 24.15 23.76 23.89 42,915 -0.04(-0.18%)
Aug 23, 2011 23.89 24.45 23.78 23.93 24,055 +0.13(+0.55%)
Aug 22, 2011 24.02 24.02 23.57 23.80 4,210 -0.00(-0.00%)
Aug 19, 2011 23.76 23.80 23.67 23.80 4,261 +0.41(+1.73%)
Aug 18, 2011 23.77 23.77 23.34 23.39 25,253 -0.63(-2.64%)
Aug 17, 2011 24.02 24.06 24.02 24.03 8,925 +0.34(+1.45%)
Aug 16, 2011 23.80 23.83 23.69 23.69 1,828 +0.01(+0.04%)
Aug 15, 2011 23.58 23.73 23.58 23.68 5,721 +0.21(+0.88%)
Aug 12, 2011 23.64 23.64 23.40 23.47 7,211 -0.21(-0.89%)
Aug 11, 2011 23.08 23.68 23.08 23.68 50,415 +0.65(+2.83%)
Aug 10, 2011 23.00 23.11 22.99 23.03 14,340 -0.02(-0.09%)
Aug 09, 2011 23.25 23.19 22.84 23.05 135,205 +0.12(+0.52%)
Aug 08, 2011 23.25 23.38 22.00 22.93 45,239 -0.64(-2.72%)
Aug 05, 2011 23.79 23.79 23.42 23.57 20,577 -0.19(-0.79%)
Aug 04, 2011 24.21 24.21 23.73 23.76 13,749 -0.77(-3.15%)
Aug 03, 2011 24.66 24.66 24.32 24.53 17,766 -0.38(-1.53%)
Aug 02, 2011 24.78 24.98 24.73 24.91 52,662 +0.07(+0.28%)
Aug 01, 2011 25.18 25.18 24.59 24.84 77,631 -0.05(-0.20%)
Jul 29, 2011 24.73 24.91 24.72 24.89 13,710 -0.10(-0.41%)
Jul 28, 2011 25.10 25.18 24.95 24.99 10,635 -0.20(-0.80%)
Jul 27, 2011 25.24 25.24 25.03 25.19 3,657 -0.15(-0.58%)
Jul 26, 2011 25.02 25.37 25.00 25.34 28,252 +0.39(+1.56%)
Jul 25, 2011 25.10 25.10 24.87 24.95 47,596 -0.24(-0.95%)
Jul 22, 2011 25.06 25.20 25.00 25.19 3,988 +0.24(+0.96%)
Jul 21, 2011 25.11 25.11 24.90 24.95 15,420 -0.05(-0.20%)
Jul 20, 2011 25.04 25.04 25.00 25.00 2,711 -0.05(-0.20%)
Jul 19, 2011 25.14 25.14 25.00 25.05 2,600 +0.22(+0.89%)
Jul 18, 2011 24.66 24.83 24.64 24.83 1,652 -0.20(-0.80%)
Jul 15, 2011 24.95 26.52 24.89 25.03 19,762 +0.29(+1.18%)
Jul 14, 2011 24.98 25.01 24.71 24.74 2,629 -0.25(-1.01%)
Jul 13, 2011 24.72 25.13 24.71 24.99 10,532 +0.30(+1.22%)
Jul 12, 2011 24.22 24.80 24.22 24.69 31,123 +0.36(+1.48%)
Jul 11, 2011 24.50 24.50 24.25 24.33 5,254 -0.20(-0.82%)
Jul 08, 2011 24.52 24.53 24.52 24.53 47,610 -0.17(-0.69%)
Jul 07, 2011 24.60 24.80 24.57 24.70 26,614 +0.50(+2.07%)
Jul 06, 2011 24.24 24.27 24.20 24.20 2,375 -0.19(-0.78%)
Jul 05, 2011 24.19 24.39 24.13 24.39 3,990 +0.29(+1.20%)
Jul 01, 2011 23.73 24.11 23.73 24.10 13,335 +0.25(+1.05%)
Jun 30, 2011 23.98 23.98 23.79 23.85 15,391 -0.25(-1.04%)
Jun 29, 2011 24.00 24.15 24.00 24.10 5,330 +0.34(+1.43%)
Jun 28, 2011 23.70 23.76 23.59 23.76 968 +0.27(+1.15%)
Jun 27, 2011 23.54 23.54 23.12 23.49 8,734 +0.05(+0.21%)
Jun 24, 2011 23.48 23.60 23.25 23.44 9,303 -0.08(-0.34%)
Jun 23, 2011 23.57 23.61 23.29 23.52 3,303 -0.46(-1.92%)
Jun 22, 2011 23.90 24.00 23.75 23.98 4,307 -0.03(-0.12%)
Jun 21, 2011 24.15 24.15 23.81 24.01 11,024 +0.19(+0.80%)
Jun 20, 2011 23.89 23.94 23.82 23.82 14,369 -0.18(-0.75%)
Jun 17, 2011 23.95 24.00 23.86 24.00 7,124 +0.12(+0.50%)
Jun 16, 2011 24.01 24.62 23.88 23.88 50,884 -0.17(-0.71%)
Jun 15, 2011 24.42 24.58 23.95 24.05 10,229 -0.45(-1.84%)
Jun 14, 2011 24.60 24.60 24.50 24.50 3,486 +0.12(+0.49%)
Jun 13, 2011 24.66 24.66 24.37 24.38 4,930 -0.16(-0.65%)
Jun 10, 2011 24.45 24.64 24.39 24.54 10,209 -0.09(-0.37%)
Jun 08, 2011 24.59 24.63 24.63 24.63 5,200 +0.03(+0.13%)
Jun 07, 2011 24.38 24.60 24.35 24.60 83,651 +0.34(+1.40%)
Jun 06, 2011 24.54 24.55 24.24 24.26 30,800 -0.29(-1.18%)
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.