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, 2013 20.75 20.77 20.57 20.57 14,432 -0.14(-0.68%)
May 30, 2013 20.72 20.82 20.70 20.71 30,012 -0.06(-0.29%)
May 29, 2013 20.77 20.79 20.69 20.77 15,441 -0.09(-0.43%)
May 28, 2013 20.94 20.94 20.77 20.86 16,965 +0.21(+1.02%)
May 24, 2013 20.62 20.67 20.62 20.65 12,156 -0.06(-0.31%)
May 23, 2013 20.47 20.72 20.47 20.71 19,730 +0.00(+0.02%)
May 22, 2013 20.65 20.79 20.65 20.71 28,953 -0.03(-0.14%)
May 21, 2013 20.70 20.76 20.66 20.74 23,128 -0.07(-0.34%)
May 20, 2013 20.56 20.81 20.56 20.81 21,350 +0.13(+0.63%)
May 17, 2013 20.64 20.71 20.60 20.68 48,558 +0.07(+0.34%)
May 16, 2013 20.54 20.64 20.54 20.61 18,994 -0.01(-0.04%)
May 15, 2013 20.62 20.62 20.60 20.62 5,960 -0.18(-0.87%)
May 13, 2013 20.65 20.90 20.65 20.80 5,493 -0.02(-0.10%)
May 10, 2013 20.83 20.83 20.66 20.82 40,270 -0.13(-0.60%)
May 09, 2013 20.80 20.99 20.80 20.95 7,000 -0.02(-0.10%)
May 08, 2013 20.92 20.97 20.89 20.97 9,424 +0.14(+0.65%)
May 07, 2013 20.75 20.86 20.75 20.83 18,992 -0.11(-0.53%)
May 06, 2013 20.81 20.94 20.81 20.94 6,917 +0.00(+0.00%)
May 03, 2013 20.86 20.97 20.60 20.94 40,107 +0.34(+1.65%)
May 02, 2013 20.44 20.60 20.42 20.60 6,779 +0.30(+1.48%)
May 01, 2013 20.61 20.61 20.30 20.30 113,013 -0.41(-2.00%)
Apr 30, 2013 20.86 20.91 20.71 20.71 45,441 -0.22(-1.03%)
Apr 29, 2013 20.68 20.93 20.68 20.93 85,321 +0.30(+1.45%)
Apr 26, 2013 20.74 20.80 20.58 20.63 20,792 -0.17(-0.82%)
Apr 25, 2013 20.55 20.82 20.55 20.80 24,972 +0.29(+1.41%)
Apr 24, 2013 20.40 20.51 20.38 20.51 7,056 +0.21(+1.03%)
Apr 23, 2013 20.27 20.34 20.27 20.30 9,284 -0.15(-0.73%)
Apr 22, 2013 20.46 20.46 20.28 20.45 68,865 +0.01(+0.05%)
Apr 19, 2013 20.50 20.53 20.37 20.44 15,512 -0.08(-0.39%)
Apr 18, 2013 20.40 20.55 20.36 20.52 19,764 +0.17(+0.84%)
Apr 17, 2013 20.53 20.53 20.34 20.35 33,292 -0.27(-1.31%)
Apr 16, 2013 20.52 20.63 20.47 20.62 10,250 +0.22(+1.08%)
Apr 15, 2013 20.78 21.28 20.40 20.40 12,312 -0.52(-2.47%)
Apr 12, 2013 20.93 20.94 20.92 20.92 5,162 -0.21(-1.01%)
Apr 11, 2013 21.10 21.22 21.10 21.13 5,650 -0.11(-0.52%)
Apr 10, 2013 21.30 21.31 21.20 21.24 6,222 -0.06(-0.28%)
Apr 09, 2013 21.30 21.32 21.12 21.30 13,207 +0.15(+0.71%)
Apr 08, 2013 21.07 21.15 20.61 21.15 21,797 +0.11(+0.52%)
Apr 05, 2013 20.80 21.04 20.80 21.04 14,601 -0.04(-0.19%)
Apr 04, 2013 21.09 21.11 21.02 21.08 7,106 -0.04(-0.18%)
Apr 03, 2013 21.40 21.40 21.09 21.12 21,954 -0.20(-0.94%)
Apr 02, 2013 21.38 21.39 21.31 21.32 48,854 -0.18(-0.84%)
Apr 01, 2013 21.43 21.51 21.41 21.50 13,587 -0.06(-0.26%)
Mar 28, 2013 21.76 21.81 21.52 21.55 21,670 -0.27(-1.21%)
Mar 27, 2013 21.99 21.99 21.66 21.82 58,671 +0.09(+0.41%)
Mar 26, 2013 21.66 21.73 21.65 21.73 3,863 +0.12(+0.53%)
Mar 25, 2013 21.94 21.94 21.61 21.61 2,522 +0.02(+0.11%)
Mar 22, 2013 21.93 21.93 21.57 21.59 10,293 +0.02(+0.07%)
Mar 21, 2013 21.62 21.62 21.52 21.57 12,191 -0.05(-0.21%)
Mar 20, 2013 21.55 21.62 21.46 21.62 10,346 +0.15(+0.70%)
Mar 19, 2013 21.59 21.62 21.44 21.47 11,931 -0.10(-0.46%)
Mar 18, 2013 21.47 21.57 21.47 21.57 11,029 -0.15(-0.69%)
Mar 15, 2013 21.79 21.93 21.71 21.72 52,081 +0.00(+0.00%)
Mar 14, 2013 21.65 21.72 21.64 21.72 9,464 +0.11(+0.50%)
Mar 13, 2013 21.78 21.78 21.56 21.61 107,898 -0.11(-0.51%)
Mar 12, 2013 22.10 22.10 21.16 21.72 50,876 +0.06(+0.27%)
Mar 11, 2013 21.60 21.72 21.57 21.66 11,061 +0.00(+0.01%)
Mar 08, 2013 21.57 21.66 21.57 21.66 4,360 +0.01(+0.05%)
Mar 07, 2013 21.56 21.72 21.54 21.65 16,216 +0.22(+1.03%)
Mar 06, 2013 21.51 21.51 21.40 21.43 39,700 -0.18(-0.83%)
Mar 05, 2013 21.53 21.62 21.53 21.61 15,216 +0.10(+0.46%)
Mar 04, 2013 21.49 21.53 21.44 21.51 16,737 -0.01(-0.05%)
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.