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 (%)
Mar 31, 2004 14.79 15.00 14.60 14.76 150,900 -0.13(-0.87%)
Mar 30, 2004 14.98 14.98 14.70 14.89 151,500 -0.11(-0.73%)
Mar 29, 2004 14.40 15.00 14.32 15.00 193,300 +0.52(+3.59%)
Mar 26, 2004 14.45 14.70 14.30 14.48 108,900 -0.01(-0.07%)
Mar 25, 2004 14.36 14.51 14.30 14.49 225,600 +0.13(+0.91%)
Mar 24, 2004 14.53 14.56 14.35 14.36 206,700 -0.17(-1.17%)
Mar 23, 2004 14.08 14.62 14.06 14.53 206,600 +0.53(+3.79%)
Mar 22, 2004 14.05 14.27 14.00 14.00 116,000 -0.10(-0.71%)
Mar 19, 2004 14.10 14.30 14.00 14.10 145,600 +0.00(+0.00%)
Mar 18, 2004 14.15 14.23 13.85 14.10 151,300 -0.12(-0.84%)
Mar 17, 2004 13.78 14.22 13.60 14.22 196,900 +0.54(+3.95%)
Mar 16, 2004 13.90 14.19 13.68 13.68 144,200 -0.14(-1.01%)
Mar 15, 2004 14.40 14.54 13.32 13.82 203,000 -0.68(-4.69%)
Mar 12, 2004 14.10 14.50 14.08 14.50 176,000 +0.39(+2.76%)
Mar 11, 2004 14.21 14.49 14.10 14.11 199,200 -0.20(-1.40%)
Mar 10, 2004 14.35 14.50 14.25 14.31 157,600 -0.14(-0.97%)
Mar 09, 2004 14.22 14.62 14.20 14.45 181,000 +0.20(+1.40%)
Mar 08, 2004 14.22 14.50 14.22 14.25 130,600 -0.07(-0.49%)
Mar 05, 2004 14.13 14.57 14.05 14.32 249,100 +0.17(+1.20%)
Mar 04, 2004 14.06 14.31 14.00 14.15 316,900 +0.14(+1.00%)
Mar 03, 2004 13.90 14.13 13.90 14.01 191,700 -0.22(-1.55%)
Mar 02, 2004 13.92 14.42 13.92 14.23 220,800 +0.21(+1.50%)
Mar 01, 2004 13.60 14.07 13.58 14.02 362,300 +0.38(+2.79%)
Feb 27, 2004 13.10 13.64 13.09 13.64 200,700 +0.44(+3.33%)
Feb 26, 2004 13.25 13.29 13.13 13.20 127,400 -0.09(-0.68%)
Feb 25, 2004 13.10 13.29 12.95 13.29 90,400 +0.09(+0.68%)
Feb 24, 2004 13.13 13.31 12.84 13.20 107,100 +0.07(+0.53%)
Feb 23, 2004 13.25 13.35 13.06 13.13 166,600 -0.07(-0.53%)
Feb 20, 2004 13.05 13.34 13.00 13.20 164,700 +0.15(+1.15%)
Feb 19, 2004 13.48 13.50 13.00 13.05 153,800 -0.36(-2.68%)
Feb 18, 2004 13.72 13.73 13.40 13.41 150,000 -0.21(-1.54%)
Feb 17, 2004 12.99 13.70 12.99 13.62 323,000 +0.57(+4.37%)
Feb 13, 2004 13.12 13.29 12.95 13.05 235,600 -0.07(-0.53%)
Feb 12, 2004 13.70 13.70 13.05 13.12 192,400 -0.53(-3.88%)
Feb 11, 2004 13.50 13.95 13.39 13.65 230,700 +0.10(+0.74%)
Feb 10, 2004 13.23 13.55 13.00 13.55 265,300 +0.22(+1.65%)
Feb 09, 2004 13.19 13.35 13.07 13.33 158,600 +0.04(+0.30%)
Feb 06, 2004 13.02 13.29 12.95 13.29 128,300 +0.17(+1.30%)
Feb 05, 2004 12.95 13.14 12.70 13.12 151,100 +0.12(+0.92%)
Feb 04, 2004 13.00 13.07 12.84 13.00 263,700 +0.00(+0.00%)
Feb 03, 2004 13.05 13.14 12.88 13.00 99,700 -0.15(-1.14%)
Feb 02, 2004 12.80 13.15 12.40 13.15 171,700 +0.45(+3.54%)
Jan 30, 2004 12.86 12.90 12.60 12.70 124,700 -0.19(-1.47%)
Jan 29, 2004 12.93 13.13 12.62 12.89 231,100 +0.06(+0.47%)
Jan 28, 2004 13.25 13.35 12.81 12.83 112,300 -0.40(-3.02%)
Jan 27, 2004 13.42 13.50 13.18 13.23 142,300 -0.09(-0.68%)
Jan 26, 2004 13.00 13.32 12.97 13.32 393,100 +0.28(+2.15%)
Jan 23, 2004 13.10 13.24 12.90 13.04 135,500 -0.08(-0.61%)
Jan 22, 2004 13.25 13.27 12.94 13.12 164,600 -0.03(-0.23%)
Jan 21, 2004 13.25 13.30 13.02 13.15 227,900 -0.07(-0.53%)
Jan 20, 2004 13.25 13.38 13.12 13.22 181,900 -0.03(-0.23%)
Jan 16, 2004 13.04 13.30 12.98 13.25 163,900 +0.31(+2.40%)
Jan 15, 2004 13.05 13.14 12.90 12.94 109,800 -0.20(-1.52%)
Jan 14, 2004 13.13 13.14 12.91 13.14 94,500 +0.09(+0.69%)
Jan 13, 2004 13.09 13.11 12.86 13.05 111,800 -0.14(-1.06%)
Jan 12, 2004 13.03 13.19 13.01 13.19 57,000 +0.26(+2.01%)
Jan 09, 2004 13.22 13.45 12.93 12.93 99,500 -0.47(-3.51%)
Jan 08, 2004 13.13 13.50 13.13 13.40 97,500 +0.20(+1.52%)
Jan 07, 2004 12.82 13.39 12.82 13.20 140,400 +0.28(+2.17%)
Jan 06, 2004 13.00 13.30 12.88 12.92 149,800 -0.08(-0.62%)
Jan 05, 2004 13.47 13.68 13.00 13.00 100,500 -0.37(-2.77%)
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.