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, 2017 14.01 14.24 13.98 14.24 10,903 +0.35(+2.52%)
Aug 30, 2017 13.82 14.13 12.85 13.89 2,910 -0.16(-1.14%)
Aug 29, 2017 14.06 14.07 13.98 14.05 6,040 +0.00(+0.00%)
Aug 28, 2017 14.69 14.69 13.60 14.05 29,743 +0.11(+0.79%)
Aug 25, 2017 13.95 13.99 13.94 13.94 18,827 -0.04(-0.29%)
Aug 24, 2017 13.93 14.04 13.93 13.98 13,331 +0.03(+0.22%)
Aug 23, 2017 13.87 14.01 13.87 13.95 12,388 +0.07(+0.50%)
Aug 22, 2017 13.86 13.95 13.83 13.88 51,484 +0.07(+0.51%)
Aug 21, 2017 13.87 13.90 13.80 13.81 21,110 -0.31(-2.23%)
Aug 18, 2017 14.23 14.23 13.78 14.12 14,050 +0.39(+2.88%)
Aug 17, 2017 13.71 13.79 13.68 13.73 17,533 -0.12(-0.87%)
Aug 16, 2017 13.82 14.69 13.40 13.85 3,393 +0.15(+1.12%)
Aug 15, 2017 13.72 13.74 13.66 13.70 7,104 -0.10(-0.75%)
Aug 14, 2017 13.91 13.91 13.78 13.80 11,624 -0.10(-0.69%)
Aug 11, 2017 13.87 13.90 13.84 13.90 2,816 +0.06(+0.40%)
Aug 10, 2017 14.12 14.12 13.84 13.84 22,961 -0.21(-1.49%)
Aug 09, 2017 14.06 14.12 14.03 14.05 8,102 +0.05(+0.36%)
Aug 08, 2017 14.01 14.10 14.00 14.00 49,524 -0.04(-0.28%)
Aug 07, 2017 13.92 14.05 13.90 14.04 105,957 +0.12(+0.86%)
Aug 04, 2017 13.90 13.99 13.90 13.92 13,542 +0.01(+0.07%)
Aug 03, 2017 13.96 14.02 13.91 13.91 21,661 -0.13(-0.93%)
Aug 02, 2017 14.04 14.04 13.97 14.04 16,894 +0.12(+0.86%)
Aug 01, 2017 14.01 14.01 13.90 13.92 19,914 -0.18(-1.28%)
Jul 31, 2017 14.03 14.17 14.02 14.10 67,945 +0.02(+0.13%)
Jul 28, 2017 14.03 14.08 14.03 14.08 2,825 +0.05(+0.33%)
Jul 27, 2017 14.00 14.04 13.98 14.04 2,242 +0.06(+0.47%)
Jul 26, 2017 13.85 13.97 13.77 13.97 28,216 +0.12(+0.87%)
Jul 25, 2017 13.89 13.89 13.75 13.85 11,843 +0.13(+0.95%)
Jul 24, 2017 13.72 13.62 13.72 7,907 +0.10(+0.73%)
Jul 21, 2017 13.82 13.82 13.61 13.62 8,529 -0.13(-0.95%)
Jul 20, 2017 13.88 13.88 13.75 13.75 6,905 -0.09(-0.65%)
Jul 19, 2017 13.80 14.36 13.72 13.84 52,644 +0.20(+1.47%)
Jul 18, 2017 13.75 13.75 13.64 13.64 14,158 +0.03(+0.22%)
Jul 17, 2017 13.73 13.73 13.60 13.61 16,420 -0.01(-0.07%)
Jul 14, 2017 13.60 13.69 13.60 13.62 21,179 +0.14(+1.04%)
Jul 13, 2017 13.51 13.58 13.48 13.48 4,989 -0.09(-0.66%)
Jul 12, 2017 13.62 13.62 13.50 13.57 31,849 -0.04(-0.29%)
Jul 11, 2017 13.47 13.62 13.47 13.61 3,973 +0.12(+0.85%)
Jul 10, 2017 13.42 13.49 13.42 13.49 41,187 +0.08(+0.63%)
Jul 07, 2017 13.47 13.50 13.41 13.41 22,520 -0.08(-0.59%)
Jul 06, 2017 13.52 13.56 13.48 13.49 26,729 +0.01(+0.07%)
Jul 05, 2017 13.72 13.72 13.46 13.48 363,780 -0.17(-1.25%)
Jul 03, 2017 13.65 13.71 13.59 13.65 11,275 +0.08(+0.59%)
Jun 30, 2017 13.42 13.57 13.39 13.57 4,248 +0.31(+2.34%)
Jun 29, 2017 13.29 13.37 13.26 13.26 12,829 +0.04(+0.30%)
Jun 28, 2017 13.18 13.22 13.10 13.22 72,396 +0.08(+0.61%)
Jun 27, 2017 13.09 13.18 13.07 13.14 12,466 +0.19(+1.47%)
Jun 26, 2017 12.93 13.01 12.90 12.95 54,225 -0.02(-0.15%)
Jun 23, 2017 12.94 12.99 12.92 12.97 17,797 +0.10(+0.78%)
Jun 22, 2017 12.91 12.99 12.87 12.87 45,584 -0.02(-0.16%)
Jun 21, 2017 13.05 13.07 12.88 12.89 19,713 -0.18(-1.38%)
Jun 20, 2017 13.03 13.07 12.97 13.07 14,862 -0.04(-0.31%)
Jun 19, 2017 13.21 13.22 13.11 13.11 6,083 -0.09(-0.67%)
Jun 16, 2017 13.20 13.20 13.11 13.20 26,123 +0.11(+0.83%)
Jun 15, 2017 13.04 13.14 13.04 13.09 22,172 -0.01(-0.08%)
Jun 14, 2017 13.23 13.23 13.06 13.10 13,190 -0.20(-1.50%)
Jun 13, 2017 13.19 13.30 13.19 13.30 22,589 +0.08(+0.61%)
Jun 12, 2017 13.33 13.35 13.22 13.22 6,210 -0.14(-1.05%)
Jun 09, 2017 13.31 13.42 13.31 13.36 35,168 +0.03(+0.23%)
Jun 08, 2017 13.28 13.34 13.28 13.33 243,403 +0.13(+0.98%)
Jun 07, 2017 13.33 13.33 13.20 13.20 9,080 -0.14(-1.05%)
Jun 06, 2017 13.26 13.37 13.25 13.34 6,477 +0.08(+0.60%)
Jun 05, 2017 13.30 13.31 13.24 13.26 18,577 -0.07(-0.53%)
Jun 02, 2017 13.35 13.39 13.33 13.33 4,597 -0.12(-0.89%)
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.