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, 2005 24.45 24.90 24.06 24.25 479,600 -0.10(-0.41%)
Mar 30, 2005 23.92 24.78 23.90 24.35 483,000 +0.25(+1.04%)
Mar 29, 2005 25.73 25.73 23.70 24.10 324,100 -1.70(-6.59%)
Mar 28, 2005 25.65 25.94 25.50 25.80 165,600 +0.29(+1.14%)
Mar 24, 2005 25.55 25.82 25.36 25.51 119,800 +0.11(+0.43%)
Mar 23, 2005 25.77 25.90 25.30 25.40 124,600 -0.50(-1.93%)
Mar 22, 2005 26.20 26.90 25.85 25.90 161,800 -0.25(-0.96%)
Mar 21, 2005 26.20 26.33 25.85 26.15 128,700 +0.03(+0.11%)
Mar 18, 2005 28.07 28.07 25.50 26.12 518,800 -1.78(-6.38%)
Mar 17, 2005 27.94 28.17 27.55 27.90 121,000 -0.05(-0.18%)
Mar 16, 2005 28.20 28.21 27.77 27.95 152,000 -0.30(-1.06%)
Mar 15, 2005 28.34 28.60 28.20 28.25 261,900 -0.08(-0.28%)
Mar 14, 2005 28.05 28.52 28.03 28.33 230,200 +0.24(+0.85%)
Mar 11, 2005 27.75 28.09 27.50 28.09 222,500 +0.34(+1.23%)
Mar 10, 2005 28.22 28.25 27.16 27.75 232,200 -0.47(-1.67%)
Mar 09, 2005 28.25 28.56 28.14 28.22 160,500 -0.25(-0.88%)
Mar 08, 2005 28.00 28.87 27.91 28.47 198,900 +0.40(+1.43%)
Mar 07, 2005 28.51 28.97 28.00 28.07 168,100 -0.62(-2.16%)
Mar 04, 2005 28.25 29.20 28.25 28.69 215,600 +0.62(+2.21%)
Mar 03, 2005 28.07 28.50 27.85 28.07 197,000 +0.29(+1.04%)
Mar 02, 2005 27.88 28.18 27.45 27.78 182,400 -0.20(-0.71%)
Mar 01, 2005 27.62 28.25 27.56 27.98 275,800 +0.56(+2.04%)
Feb 28, 2005 28.30 28.47 27.25 27.42 463,200 -1.06(-3.72%)
Feb 25, 2005 28.47 28.65 28.40 28.48 151,700 +0.02(+0.07%)
Feb 24, 2005 28.40 28.54 28.14 28.46 224,800 -0.02(-0.07%)
Feb 23, 2005 28.74 29.31 28.19 28.48 275,800 -0.16(-0.56%)
Feb 22, 2005 30.05 30.25 28.50 28.64 304,100 -1.60(-5.29%)
Feb 18, 2005 30.39 30.55 30.15 30.24 158,500 +0.10(+0.33%)
Feb 17, 2005 30.69 30.79 30.02 30.14 250,400 -0.54(-1.76%)
Feb 16, 2005 30.65 30.95 29.75 30.68 257,900 -0.40(-1.29%)
Feb 15, 2005 32.09 32.10 31.08 31.08 305,800 -1.11(-3.45%)
Feb 14, 2005 31.71 32.35 31.65 32.19 227,100 +0.28(+0.88%)
Feb 11, 2005 31.60 32.10 31.15 31.91 177,100 +0.26(+0.82%)
Feb 10, 2005 32.00 32.35 31.05 31.65 218,400 +0.95(+3.09%)
Feb 09, 2005 31.06 31.60 30.54 30.70 181,700 -0.40(-1.29%)
Feb 08, 2005 31.85 31.95 31.06 31.10 185,300 -0.90(-2.81%)
Feb 07, 2005 31.75 32.19 31.73 32.00 211,800 +0.02(+0.06%)
Feb 04, 2005 31.80 32.00 31.58 31.98 134,200 -0.01(-0.03%)
Feb 03, 2005 31.56 31.99 31.38 31.99 179,400 +0.47(+1.49%)
Feb 02, 2005 31.35 31.90 31.00 31.52 236,500 +0.08(+0.25%)
Feb 01, 2005 30.91 31.60 30.85 31.44 244,300 +0.52(+1.68%)
Jan 31, 2005 30.25 31.06 30.21 30.92 250,000 +0.92(+3.07%)
Jan 28, 2005 30.15 30.38 29.80 30.00 169,600 -0.21(-0.70%)
Jan 27, 2005 30.50 30.89 30.03 30.21 166,600 -0.44(-1.44%)
Jan 26, 2005 30.19 30.80 30.17 30.65 138,700 +0.46(+1.52%)
Jan 25, 2005 30.45 30.77 30.10 30.19 214,800 -0.40(-1.31%)
Jan 24, 2005 31.45 31.59 30.53 30.59 208,000 -1.14(-3.59%)
Jan 21, 2005 31.45 32.35 31.45 31.73 145,300 +0.08(+0.25%)
Jan 20, 2005 32.30 32.42 31.58 31.65 208,400 -0.84(-2.59%)
Jan 19, 2005 32.54 33.35 32.30 32.49 307,200 -0.05(-0.15%)
Jan 18, 2005 31.47 32.75 31.35 32.54 270,100 +1.07(+3.40%)
Jan 14, 2005 31.22 31.72 31.21 31.47 221,900 +0.31(+0.99%)
Jan 13, 2005 31.30 31.80 31.12 31.16 344,700 -0.34(-1.08%)
Jan 12, 2005 31.60 31.65 30.70 31.50 218,700 -0.19(-0.60%)
Jan 11, 2005 31.86 32.29 31.45 31.69 256,200 -0.17(-0.53%)
Jan 10, 2005 31.15 32.60 31.10 31.86 445,100 +0.66(+2.12%)
Jan 07, 2005 32.90 33.19 31.20 31.20 346,900 -1.65(-5.02%)
Jan 06, 2005 33.23 33.48 32.85 32.85 183,500 -0.35(-1.05%)
Jan 05, 2005 33.15 33.78 32.85 33.20 380,700 -0.05(-0.15%)
Jan 04, 2005 32.90 33.65 32.90 33.25 247,500 +0.44(+1.34%)
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.