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 31, 2019 14.24 14.28 14.14 14.15 7,100 -0.27(-1.87%)
May 30, 2019 14.56 14.56 14.40 14.42 5,138 -0.07(-0.51%)
May 29, 2019 14.47 14.50 14.43 14.49 2,143 +0.03(+0.24%)
May 28, 2019 14.53 14.55 14.46 14.46 34,766 +0.09(+0.59%)
May 24, 2019 14.26 14.39 14.19 14.37 5,100 +0.21(+1.48%)
May 23, 2019 14.33 14.33 14.16 14.16 14,413 -0.22(-1.50%)
May 22, 2019 14.49 14.50 14.38 14.38 5,301 -0.16(-1.10%)
May 21, 2019 14.56 14.62 14.54 14.54 9,139 -0.06(-0.41%)
May 20, 2019 14.59 14.63 14.59 14.60 5,032 +0.06(+0.41%)
May 17, 2019 14.68 14.70 14.52 14.54 10,100 -0.21(-1.39%)
May 16, 2019 14.75 14.77 14.69 14.74 7,343 +0.13(+0.87%)
May 15, 2019 14.54 14.64 14.54 14.62 2,089 +0.13(+0.88%)
May 14, 2019 14.37 14.57 14.37 14.49 6,785 +0.20(+1.40%)
May 13, 2019 14.40 14.40 14.27 14.29 6,950 -0.14(-0.97%)
May 10, 2019 14.39 14.48 14.39 14.43 16,600 +0.02(+0.14%)
May 09, 2019 14.32 14.46 14.32 14.41 28,022 -0.01(-0.07%)
May 08, 2019 14.53 14.53 14.42 14.42 41,719 -0.06(-0.41%)
May 07, 2019 14.49 14.55 14.48 14.48 3,458 -0.14(-0.96%)
May 06, 2019 14.60 14.69 14.55 14.62 33,623 -0.03(-0.22%)
May 03, 2019 14.62 14.74 14.62 14.65 16,200 -0.00(-0.02%)
May 02, 2019 14.68 14.68 14.63 14.65 2,259 -0.13(-0.90%)
May 01, 2019 14.84 14.86 14.76 14.79 324,181 -0.12(-0.79%)
Apr 30, 2019 14.93 14.93 14.88 14.90 2,766 +0.00(+0.03%)
Apr 29, 2019 14.87 14.90 14.87 14.90 2,009 +0.03(+0.20%)
Apr 26, 2019 14.96 14.96 14.87 14.87 7,100 -0.17(-1.10%)
Apr 25, 2019 15.06 15.06 15.01 15.04 4,994 -0.07(-0.46%)
Apr 24, 2019 15.10 15.11 15.10 15.11 253 +0.02(+0.10%)
Apr 23, 2019 15.18 15.18 15.09 15.09 9,695 -0.05(-0.33%)
Apr 22, 2019 15.14 15.21 15.14 15.14 19,915 +0.04(+0.26%)
Apr 18, 2019 15.09 15.11 15.09 15.10 15,400 -0.01(-0.03%)
Apr 17, 2019 15.08 15.11 15.08 15.11 1,624 +0.00(+0.00%)
Apr 16, 2019 15.14 15.14 15.11 15.11 115 -0.06(-0.39%)
Apr 15, 2019 15.30 15.30 15.16 15.16 3,288 -0.09(-0.56%)
Apr 12, 2019 15.18 15.25 15.16 15.25 10,800 +0.12(+0.76%)
Apr 11, 2019 15.22 15.22 15.11 15.13 1,799 -0.12(-0.75%)
Apr 10, 2019 15.25 15.27 15.20 15.25 9,041 +0.05(+0.33%)
Apr 09, 2019 15.20 15.22 15.12 15.20 18,349 +0.01(+0.10%)
Apr 08, 2019 15.19 15.21 15.13 15.19 5,975 +0.04(+0.26%)
Apr 05, 2019 15.11 15.18 15.10 15.14 5,500 +0.03(+0.17%)
Apr 04, 2019 15.12 15.14 15.09 15.12 2,210 +0.03(+0.20%)
Apr 03, 2019 15.12 15.12 15.07 15.09 549 +0.07(+0.47%)
Apr 02, 2019 15.00 15.02 15.00 15.02 352 +0.01(+0.10%)
Apr 01, 2019 14.98 15.01 14.98 15.01 2,591 +0.11(+0.70%)
Mar 29, 2019 15.00 15.00 14.90 14.90 4,500 +0.07(+0.47%)
Mar 28, 2019 14.85 14.89 14.79 14.83 2,734 -0.05(-0.37%)
Mar 27, 2019 14.93 15.00 14.88 14.88 1,827 -0.10(-0.63%)
Mar 26, 2019 15.07 15.07 14.95 14.98 2,597 +0.04(+0.23%)
Mar 25, 2019 14.88 14.99 14.88 14.95 8,629 +0.04(+0.27%)
Mar 22, 2019 14.88 14.92 14.86 14.90 14,500 -0.07(-0.43%)
Mar 21, 2019 15.12 15.12 14.97 14.97 4,768 -0.19(-1.25%)
Mar 20, 2019 15.04 15.18 15.04 15.16 5,670 +0.12(+0.80%)
Mar 19, 2019 15.24 15.24 15.01 15.04 2,193 +0.05(+0.37%)
Mar 18, 2019 14.98 15.04 14.97 14.98 2,475 +0.01(+0.10%)
Mar 15, 2019 14.93 14.97 14.85 14.97 9,300 +0.07(+0.47%)
Mar 14, 2019 14.98 14.98 14.81 14.90 4,823 -0.03(-0.23%)
Mar 13, 2019 14.80 14.95 14.80 14.94 2,124 +0.11(+0.71%)
Mar 12, 2019 14.86 14.86 14.77 14.83 6,269 +0.14(+0.99%)
Mar 11, 2019 14.81 14.81 14.69 14.69 1,340 -0.01(-0.10%)
Mar 08, 2019 14.63 14.70 14.53 14.70 5,300 -0.04(-0.26%)
Mar 07, 2019 14.74 14.76 14.71 14.74 5,317 -0.03(-0.21%)
Mar 06, 2019 14.82 14.82 14.77 14.77 858 -0.09(-0.59%)
Mar 05, 2019 14.86 14.86 14.82 14.86 1,131 +0.09(+0.59%)
Mar 04, 2019 14.82 14.82 14.74 14.77 3,853 -0.04(-0.27%)
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.