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 (%)
May 29, 2015 15.58 15.72 15.56 15.67 33,964 +0.11(+0.71%)
May 28, 2015 15.44 15.61 15.42 15.56 46,391 +0.07(+0.45%)
May 27, 2015 15.59 15.59 15.49 15.49 29,775 -0.15(-0.96%)
May 26, 2015 15.67 15.67 15.61 15.64 20,342 -0.24(-1.51%)
May 22, 2015 15.99 15.88 15.88 15.88 39,400 -0.22(-1.37%)
May 21, 2015 16.06 16.18 16.06 16.10 206,936 +0.15(+0.94%)
May 20, 2015 16.01 16.01 15.94 15.95 45,248 +0.01(+0.06%)
May 19, 2015 16.09 16.11 15.58 15.94 1,270,367 -0.35(-2.15%)
May 18, 2015 16.38 16.38 16.26 16.29 11,550 -0.09(-0.55%)
May 15, 2015 16.32 16.41 16.27 16.38 10,348 -0.01(-0.05%)
May 14, 2015 16.50 16.50 16.33 16.39 8,920 +0.02(+0.13%)
May 13, 2015 16.39 16.47 16.37 16.37 5,550 -0.01(-0.08%)
May 12, 2015 16.35 16.48 15.95 16.38 16,980 +0.11(+0.68%)
May 11, 2015 16.31 16.31 16.18 16.27 9,254 -0.03(-0.16%)
May 08, 2015 16.18 17.00 16.16 16.30 5,426 +0.16(+0.97%)
May 07, 2015 16.33 16.78 16.14 16.14 14,210 -0.32(-1.94%)
May 06, 2015 16.53 16.58 16.48 16.46 4,331 -0.03(-0.16%)
May 05, 2015 16.91 16.91 16.44 16.49 3,097 +0.23(+1.39%)
May 04, 2015 16.16 16.31 16.16 16.26 5,168 -0.04(-0.25%)
May 01, 2015 16.30 16.31 16.19 16.30 14,041 +0.01(+0.06%)
Apr 30, 2015 16.32 16.33 16.14 16.29 15,946 +0.08(+0.48%)
Apr 29, 2015 16.20 16.26 15.97 16.21 14,606 +0.20(+1.26%)
Apr 28, 2015 16.00 16.14 15.99 16.01 8,251 +0.05(+0.31%)
Apr 27, 2015 16.07 16.11 15.65 15.96 9,055 +0.01(+0.06%)
Apr 24, 2015 16.73 20.04 15.94 15.95 20,501 +0.01(+0.07%)
Apr 23, 2015 16.04 16.06 15.59 15.94 12,664 +0.14(+0.89%)
Apr 22, 2015 15.84 15.84 15.70 15.80 6,412 +0.06(+0.38%)
Apr 21, 2015 15.83 15.92 15.66 15.74 32,304 -0.09(-0.57%)
Apr 20, 2015 15.87 15.91 15.73 15.83 10,710 -0.12(-0.75%)
Apr 17, 2015 15.96 16.01 15.88 15.95 4,927 -0.02(-0.14%)
Apr 16, 2015 15.87 16.07 15.82 15.97 10,024 +0.14(+0.89%)
Apr 15, 2015 15.50 15.85 15.26 15.83 16,979 +0.57(+3.74%)
Apr 14, 2015 15.14 17.00 15.09 15.26 8,969 -0.22(-1.42%)
Apr 13, 2015 15.62 15.62 15.39 15.48 12,741 -0.01(-0.05%)
Apr 10, 2015 15.53 15.53 15.44 15.49 31,310 +0.08(+0.51%)
Apr 09, 2015 16.47 16.47 15.24 15.41 20,765 +0.08(+0.53%)
Apr 08, 2015 15.47 15.63 15.32 15.33 16,768 -0.32(-2.05%)
Apr 07, 2015 15.51 15.74 15.34 15.65 30,616 +0.07(+0.45%)
Apr 06, 2015 15.44 15.66 15.06 15.58 56,729 +0.17(+1.10%)
Apr 02, 2015 15.36 15.41 15.41 15.41 5,700 -0.10(-0.64%)
Apr 01, 2015 15.20 15.54 15.01 15.51 121,085 +0.27(+1.77%)
Mar 31, 2015 15.37 15.37 15.05 15.24 7,332 -0.17(-1.12%)
Mar 30, 2015 15.43 15.45 15.33 15.41 16,612 +0.08(+0.54%)
Mar 27, 2015 15.58 16.05 15.25 15.33 22,947 -0.35(-2.23%)
Mar 26, 2015 15.58 15.73 15.58 15.68 23,523 +0.18(+1.16%)
Mar 25, 2015 15.39 15.59 15.39 15.50 35,931 +0.02(+0.11%)
Mar 24, 2015 15.53 15.54 15.41 15.48 23,584 -0.14(-0.87%)
Mar 23, 2015 15.32 15.62 15.24 15.62 132,778 +0.27(+1.76%)
Mar 20, 2015 15.35 15.43 15.15 15.35 35,197 +0.23(+1.52%)
Mar 19, 2015 15.19 15.31 15.07 15.12 11,373 -0.22(-1.43%)
Mar 18, 2015 14.98 15.34 14.91 15.34 16,542 +0.31(+2.05%)
Mar 17, 2015 15.07 15.07 14.92 15.03 11,330 -0.13(-0.85%)
Mar 16, 2015 15.22 15.22 15.00 15.16 8,730 +0.01(+0.07%)
Mar 13, 2015 15.43 15.43 15.14 15.15 3,163 -0.26(-1.69%)
Mar 12, 2015 15.47 15.58 15.37 15.41 8,097 -0.03(-0.19%)
Mar 11, 2015 15.53 15.55 15.37 15.44 21,529 +0.01(+0.07%)
Mar 10, 2015 15.57 17.00 15.38 15.43 28,777 -0.23(-1.47%)
Mar 09, 2015 15.75 15.75 15.61 15.66 6,161 -0.03(-0.19%)
Mar 06, 2015 15.61 15.81 15.61 15.69 21,750 -0.22(-1.38%)
Mar 05, 2015 15.85 15.92 15.78 15.91 15,446 -0.01(-0.06%)
Mar 04, 2015 15.99 15.95 15.95 15.92 37,206 -0.03(-0.19%)
Mar 03, 2015 15.95 15.98 15.87 15.95 11,725 +0.07(+0.44%)
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.