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 (%)
Sep 30, 2016 13.50 13.64 13.45 13.54 102,233 +0.15(+1.12%)
Sep 29, 2016 13.45 13.47 13.38 13.39 52,364 -0.05(-0.37%)
Sep 28, 2016 13.29 13.50 13.19 13.44 65,381 +0.30(+2.28%)
Sep 27, 2016 13.15 13.25 13.09 13.14 54,721 -0.17(-1.28%)
Sep 26, 2016 13.23 13.36 13.15 13.31 32,518 +0.06(+0.45%)
Sep 23, 2016 13.38 13.40 13.19 13.25 21,379 -0.15(-1.12%)
Sep 22, 2016 13.28 13.47 13.28 13.40 25,818 +0.14(+1.06%)
Sep 21, 2016 13.24 13.30 13.20 13.26 42,755 +0.12(+0.91%)
Sep 20, 2016 13.08 13.22 13.08 13.14 20,078 +0.05(+0.40%)
Sep 19, 2016 13.16 13.22 13.08 13.09 9,191 -0.02(-0.16%)
Sep 16, 2016 13.01 13.13 12.98 13.11 5,612 +0.08(+0.61%)
Sep 15, 2016 12.95 13.09 12.95 13.03 21,325 +0.03(+0.23%)
Sep 14, 2016 12.98 13.05 12.94 13.00 15,937 -0.03(-0.23%)
Sep 13, 2016 13.02 13.07 12.94 13.03 37,203 -0.16(-1.21%)
Sep 12, 2016 13.15 13.22 13.08 13.19 19,216 +0.03(+0.23%)
Sep 09, 2016 13.16 13.28 13.13 13.16 25,281 -0.31(-2.30%)
Sep 08, 2016 13.44 13.50 13.18 13.47 15,705 +0.21(+1.58%)
Sep 07, 2016 13.06 13.28 13.06 13.26 19,512 +0.15(+1.15%)
Sep 06, 2016 12.97 13.11 12.85 13.11 9,687 +0.13(+0.99%)
Sep 02, 2016 13.06 12.98 12.98 12.98 8,800 +0.09(+0.70%)
Sep 01, 2016 12.90 12.97 12.85 12.89 31,430 -0.23(-1.75%)
Aug 31, 2016 13.16 13.39 12.91 13.12 15,019 -0.06(-0.46%)
Aug 30, 2016 13.29 13.29 13.09 13.18 25,766 -0.05(-0.38%)
Aug 29, 2016 13.30 13.38 13.23 13.23 9,716 -0.15(-1.12%)
Aug 26, 2016 13.45 13.45 13.29 13.38 6,278 -0.20(-1.47%)
Aug 25, 2016 13.20 13.61 13.20 13.58 18,695 +0.29(+2.18%)
Aug 24, 2016 13.50 13.65 13.29 13.29 22,961 -0.28(-2.06%)
Aug 23, 2016 13.50 13.57 13.46 13.57 11,045 +0.05(+0.37%)
Aug 22, 2016 13.56 13.56 13.47 13.52 5,042 -0.11(-0.81%)
Aug 19, 2016 13.63 13.65 13.47 13.63 20,255 -0.11(-0.80%)
Aug 18, 2016 13.55 13.74 13.55 13.74 9,445 +0.26(+1.93%)
Aug 17, 2016 13.46 13.54 13.39 13.48 10,789 -0.04(-0.30%)
Aug 16, 2016 13.37 13.52 13.37 13.52 3,541 +0.13(+1.00%)
Aug 15, 2016 13.56 13.56 13.21 13.39 17,490 +0.17(+1.25%)
Aug 12, 2016 13.19 13.23 13.11 13.22 50,409 +0.00(+0.00%)
Aug 11, 2016 12.98 13.23 12.98 13.22 12,196 +0.18(+1.38%)
Aug 10, 2016 13.20 13.20 12.98 13.04 23,924 -0.10(-0.76%)
Aug 09, 2016 13.65 13.65 13.06 13.14 9,207 -0.03(-0.23%)
Aug 08, 2016 13.22 13.23 13.13 13.17 8,360 +0.07(+0.53%)
Aug 05, 2016 13.31 13.31 12.93 13.10 4,585 +0.11(+0.86%)
Aug 04, 2016 12.89 13.00 12.83 12.99 3,294 -0.00(-0.02%)
Aug 03, 2016 13.67 13.67 12.85 12.99 18,429 +0.13(+1.01%)
Aug 02, 2016 12.98 12.99 12.78 12.86 11,028 -0.01(-0.08%)
Aug 01, 2016 13.00 13.79 12.79 12.87 208,282 -0.19(-1.45%)
Jul 29, 2016 12.84 13.06 12.78 13.06 18,050 +0.10(+0.77%)
Jul 28, 2016 13.14 13.14 12.87 12.96 11,689 -0.02(-0.15%)
Jul 27, 2016 13.46 13.46 12.95 12.98 20,567 -0.14(-1.07%)
Jul 26, 2016 13.12 13.16 13.08 13.12 5,415 +0.00(+0.00%)
Jul 25, 2016 13.20 13.20 13.12 13.12 8,680 -0.18(-1.35%)
Jul 22, 2016 13.30 13.30 13.12 13.30 53,076 +0.03(+0.23%)
Jul 21, 2016 13.40 13.42 13.27 13.27 10,488 -0.16(-1.19%)
Jul 20, 2016 13.79 13.79 13.26 13.43 13,975 -0.04(-0.30%)
Jul 19, 2016 13.43 13.51 13.38 13.47 10,577 +0.10(+0.74%)
Jul 18, 2016 13.95 13.95 13.32 13.37 18,393 -0.23(-1.68%)
Jul 15, 2016 14.16 14.16 13.47 13.60 18,768 -0.06(-0.44%)
Jul 14, 2016 13.69 13.77 13.62 13.66 31,093 +0.04(+0.29%)
Jul 13, 2016 13.75 13.80 13.41 13.62 18,239 -0.12(-0.87%)
Jul 12, 2016 13.66 13.75 13.52 13.74 16,404 +0.44(+3.31%)
Jul 11, 2016 13.56 13.56 13.30 13.30 13,126 -0.16(-1.19%)
Jul 08, 2016 13.63 13.34 13.34 13.46 18,047 +0.12(+0.90%)
Jul 07, 2016 13.59 13.59 13.27 13.34 6,727 -0.27(-1.97%)
Jul 06, 2016 13.94 13.94 13.42 13.61 10,783 -0.06(-0.44%)
Jul 05, 2016 13.80 14.31 13.49 13.67 33,750 -0.38(-2.72%)
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.