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, 2010 20.41 20.45 20.41 20.45 1,500 +0.02(+0.09%)
Sep 29, 2010 20.25 20.46 20.25 20.43 4,915 +0.23(+1.14%)
Sep 28, 2010 20.06 20.23 19.76 20.20 15,060 +0.12(+0.60%)
Sep 27, 2010 20.27 20.37 20.06 20.08 3,564 -0.15(-0.74%)
Sep 24, 2010 20.14 20.23 20.14 20.23 200 +0.53(+2.69%)
Sep 23, 2010 19.26 20.06 19.26 19.70 4,064 -0.30(-1.50%)
Sep 22, 2010 19.27 20.07 19.27 20.00 9,793 +0.21(+1.06%)
Sep 21, 2010 19.17 19.84 19.17 19.79 5,925 +0.34(+1.75%)
Sep 20, 2010 19.60 20.15 19.28 19.45 11,292 -0.17(-0.87%)
Sep 17, 2010 19.62 19.62 19.62 19.62 275 -0.10(-0.51%)
Sep 15, 2010 19.71 19.74 19.71 19.72 3,300 -0.35(-1.72%)
Sep 14, 2010 20.04 20.07 19.83 20.07 2,900 +0.27(+1.34%)
Sep 13, 2010 19.70 19.80 19.57 19.80 1,917 +0.05(+0.25%)
Sep 10, 2010 20.15 20.15 19.75 19.75 2,010 +0.07(+0.36%)
Sep 07, 2010 20.14 19.68 19.68 19.68 1,300 +0.15(+0.77%)
Sep 03, 2010 19.52 19.53 19.22 19.53 2,050 +0.46(+2.41%)
Sep 02, 2010 18.97 19.12 18.97 19.07 6,470 -0.28(-1.45%)
Sep 01, 2010 19.09 19.35 19.09 19.35 566 +0.72(+3.88%)
Aug 31, 2010 18.63 18.76 18.39 18.63 21,020 -0.52(-2.74%)
Aug 30, 2010 19.18 19.18 18.83 19.15 1,980 +0.03(+0.16%)
Aug 27, 2010 19.12 19.12 18.60 19.12 2,425 +0.59(+3.16%)
Aug 26, 2010 18.62 18.69 18.50 18.54 1,070 +0.15(+0.82%)
Aug 25, 2010 18.22 18.51 18.22 18.39 2,545 -0.24(-1.31%)
Aug 24, 2010 18.29 18.63 18.29 18.63 1,040 -0.27(-1.43%)
Aug 23, 2010 18.90 18.90 18.90 18.90 995 -0.01(-0.03%)
Aug 20, 2010 18.90 18.91 18.53 18.91 6,950 +0.01(+0.03%)
Aug 19, 2010 18.98 19.03 18.73 18.90 1,820 -0.34(-1.76%)
Aug 18, 2010 19.01 19.25 19.01 19.24 3,952 +0.19(+0.99%)
Aug 17, 2010 19.05 19.05 19.05 19.05 250 +0.38(+2.04%)
Aug 16, 2010 18.67 18.90 18.66 18.67 7,521 -0.20(-1.06%)
Aug 13, 2010 18.87 18.87 18.43 18.87 1,650 -0.02(-0.11%)
Aug 12, 2010 18.68 19.00 18.68 18.89 2,565 +0.15(+0.80%)
Aug 11, 2010 19.20 19.40 18.72 18.74 5,445 -0.66(-3.42%)
Aug 10, 2010 19.38 19.45 19.03 19.40 26,701 -0.03(-0.13%)
Aug 09, 2010 19.76 19.76 19.43 19.43 1,235 +0.23(+1.20%)
Aug 06, 2010 19.20 19.65 19.17 19.20 4,250 -0.40(-2.05%)
Aug 05, 2010 19.58 19.60 19.58 19.60 550 -0.18(-0.92%)
Aug 04, 2010 19.70 19.82 19.70 19.78 2,300 +0.21(+1.05%)
Aug 03, 2010 19.55 19.58 19.55 19.58 220 +0.03(+0.13%)
Aug 02, 2010 19.66 19.68 19.55 19.55 3,493 +0.55(+2.89%)
Jul 30, 2010 19.00 19.46 18.73 19.00 10,625 -0.11(-0.58%)
Jul 29, 2010 19.04 19.16 18.99 19.11 2,875 +0.64(+3.47%)
Jul 28, 2010 18.51 18.54 18.47 18.47 15,700 +0.13(+0.71%)
Jul 27, 2010 18.73 18.75 18.33 18.34 5,370 -0.39(-2.08%)
Jul 26, 2010 18.70 18.73 18.70 18.73 600 +0.27(+1.44%)
Jul 23, 2010 18.55 18.55 18.43 18.46 745 -0.05(-0.30%)
Jul 22, 2010 18.47 18.79 18.47 18.52 15,360 +0.35(+1.93%)
Jul 21, 2010 18.22 18.73 18.13 18.17 5,559 -0.04(-0.23%)
Jul 19, 2010 18.38 18.21 18.21 18.21 2,200 -0.03(-0.15%)
Jul 16, 2010 18.24 18.24 17.90 18.24 1,240 -0.13(-0.71%)
Jul 15, 2010 18.25 18.37 18.25 18.37 1,500 +0.22(+1.21%)
Jul 14, 2010 18.18 18.18 18.06 18.15 3,385 -0.04(-0.22%)
Jul 13, 2010 18.19 18.19 18.19 18.19 100 +0.31(+1.73%)
Jul 12, 2010 18.11 18.11 17.84 17.88 7,539 -0.43(-2.35%)
Jul 09, 2010 18.31 18.31 17.93 18.31 700 +0.43(+2.40%)
Jul 08, 2010 17.90 17.99 17.88 17.88 31,676 -0.07(-0.39%)
Jul 07, 2010 17.68 18.07 17.61 17.95 11,045 +0.23(+1.33%)
Jul 06, 2010 17.71 17.71 17.71 17.71 100 +0.07(+0.43%)
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.