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 28, 2010 18.11 18.15 18.06 18.11 6,000 -0.14(-0.77%)
May 27, 2010 17.61 18.25 17.61 18.25 1,827 +0.41(+2.30%)
May 26, 2010 17.96 17.99 17.57 17.84 2,005 +0.25(+1.42%)
May 25, 2010 17.03 17.61 16.70 17.59 30,925 -0.28(-1.57%)
May 24, 2010 17.99 18.04 17.87 17.87 545 +0.09(+0.51%)
May 21, 2010 17.78 17.99 17.74 17.78 2,805 +0.14(+0.79%)
May 20, 2010 17.65 17.73 17.25 17.64 10,433 -0.17(-0.95%)
May 19, 2010 17.89 17.91 17.80 17.81 9,505 -0.43(-2.36%)
May 18, 2010 18.27 18.27 18.17 18.24 1,605 +0.41(+2.30%)
May 17, 2010 18.26 18.26 17.70 17.83 4,355 -0.59(-3.20%)
May 14, 2010 18.42 18.68 18.42 18.42 27,938 -0.50(-2.62%)
May 13, 2010 18.83 18.91 18.83 18.91 2,662 -0.01(-0.03%)
May 12, 2010 18.70 18.93 18.70 18.92 8,600 +0.32(+1.72%)
May 11, 2010 18.78 18.87 18.60 18.60 1,800 -0.04(-0.21%)
May 10, 2010 18.90 18.90 18.61 18.64 1,000 +0.06(+0.33%)
May 07, 2010 18.56 18.58 18.17 18.58 2,664 -0.18(-0.96%)
May 06, 2010 18.44 77.14 17.51 18.76 9,025 +0.19(+1.03%)
May 05, 2010 18.80 18.89 18.57 18.57 3,456 -0.60(-3.14%)
May 04, 2010 19.41 19.41 19.09 19.17 6,077 -0.42(-2.14%)
May 03, 2010 19.64 19.64 19.59 19.59 998 -0.05(-0.25%)
Apr 30, 2010 19.56 19.71 19.24 19.64 5,320 +0.19(+0.98%)
Apr 29, 2010 19.23 19.61 19.21 19.45 8,580 -0.04(-0.21%)
Apr 28, 2010 19.20 19.55 19.20 19.49 12,098 +0.22(+1.14%)
Apr 27, 2010 19.76 19.77 19.27 19.27 6,710 -0.51(-2.58%)
Apr 26, 2010 19.96 20.17 19.65 19.78 23,665 -0.06(-0.30%)
Apr 23, 2010 20.39 20.39 19.80 19.84 5,901 +0.16(+0.81%)
Apr 22, 2010 19.63 19.75 19.63 19.68 1,500 -0.08(-0.40%)
Apr 21, 2010 19.76 19.87 19.70 19.76 1,107 -0.01(-0.05%)
Apr 20, 2010 19.78 19.80 19.75 19.77 1,850 +0.28(+1.44%)
Apr 19, 2010 19.52 19.52 19.20 19.49 4,105 -0.33(-1.66%)
Apr 16, 2010 20.30 20.30 19.77 19.82 22,640 -0.19(-0.95%)
Apr 15, 2010 19.96 20.09 19.96 20.01 53,900 -0.05(-0.25%)
Apr 14, 2010 19.94 20.22 19.92 20.06 5,756 +0.29(+1.47%)
Apr 13, 2010 19.72 19.91 19.59 19.77 17,595 +0.10(+0.51%)
Apr 12, 2010 19.97 20.37 19.67 19.67 3,504 -0.27(-1.35%)
Apr 08, 2010 19.94 19.94 19.94 19.94 0 -0.21(-1.04%)
Apr 07, 2010 20.08 20.26 20.03 20.15 3,880 +0.33(+1.68%)
Apr 06, 2010 20.49 20.49 19.31 19.82 7,475 -0.17(-0.86%)
Apr 05, 2010 19.53 20.10 19.53 19.99 1,640 +0.47(+2.42%)
Apr 01, 2010 19.45 19.52 19.52 19.52 900 -0.10(-0.52%)
Mar 31, 2010 19.78 19.78 19.62 19.62 1,153 +0.00(+0.00%)
Mar 30, 2010 19.60 19.62 19.45 19.62 3,050 +0.06(+0.31%)
Mar 29, 2010 20.05 20.06 19.27 19.56 21,805 +0.09(+0.46%)
Mar 26, 2010 19.05 19.58 18.90 19.47 11,628 +0.71(+3.79%)
Mar 25, 2010 19.51 19.51 18.76 18.76 31,550 -0.74(-3.79%)
Mar 24, 2010 19.06 20.16 19.05 19.50 6,155 +0.00(+0.00%)
Mar 23, 2010 18.93 19.57 18.93 19.50 75,621 +0.44(+2.31%)
Mar 22, 2010 19.65 19.65 18.80 19.06 12,000 -0.11(-0.57%)
Mar 19, 2010 19.17 19.17 19.17 19.17 100 -0.01(-0.05%)
Mar 18, 2010 19.65 19.66 19.17 19.18 900 +0.01(+0.05%)
Mar 17, 2010 19.16 19.20 19.16 19.17 1,842 +0.07(+0.37%)
Mar 16, 2010 19.10 19.10 19.10 19.10 100 +0.20(+1.06%)
Mar 15, 2010 18.98 18.98 18.90 18.90 3,670 -0.18(-0.92%)
Mar 12, 2010 19.83 19.83 19.07 19.07 3,556 -0.09(-0.44%)
Mar 10, 2010 19.16 19.16 19.16 19.16 0 +0.05(+0.26%)
Mar 09, 2010 18.77 19.61 18.77 19.11 4,919 -0.19(-0.98%)
Mar 08, 2010 19.41 19.41 19.30 19.30 354 +0.00(+0.00%)
Mar 05, 2010 19.31 19.38 19.30 19.30 1,400 +0.23(+1.21%)
Mar 04, 2010 19.00 19.91 18.54 19.07 2,295 -0.31(-1.60%)
Mar 03, 2010 19.31 19.55 19.31 19.38 8,881 +0.13(+0.68%)
Mar 02, 2010 19.60 19.60 19.24 19.25 1,035 +0.22(+1.16%)
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.