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 (%)
Oct 31, 2003 14.45 15.00 14.45 14.96 451,000 +0.53(+3.67%)
Oct 30, 2003 14.75 14.75 14.33 14.43 372,400 -0.42(-2.83%)
Oct 29, 2003 14.75 15.13 14.66 14.85 288,000 +0.13(+0.88%)
Oct 28, 2003 14.55 14.72 14.35 14.72 264,500 +0.35(+2.44%)
Oct 27, 2003 14.22 14.70 14.14 14.37 359,500 +0.25(+1.77%)
Oct 24, 2003 14.07 14.60 14.07 14.12 319,900 +0.05(+0.36%)
Oct 23, 2003 13.93 14.21 13.90 14.07 311,200 +0.12(+0.86%)
Oct 22, 2003 14.40 14.45 13.91 13.95 287,200 -0.70(-4.78%)
Oct 21, 2003 14.42 15.02 14.40 14.65 177,800 +0.29(+2.02%)
Oct 20, 2003 14.70 14.72 14.25 14.36 382,800 -0.37(-2.51%)
Oct 17, 2003 15.09 15.10 14.73 14.73 276,700 -0.45(-2.96%)
Oct 16, 2003 15.03 15.23 14.95 15.18 373,600 +0.23(+1.54%)
Oct 15, 2003 15.35 15.36 14.79 14.95 300,400 -0.30(-1.97%)
Oct 14, 2003 15.40 15.89 15.14 15.25 526,700 -0.95(-5.86%)
Oct 13, 2003 14.95 16.97 14.85 16.20 903,400 +1.25(+8.36%)
Oct 10, 2003 14.84 15.05 14.62 14.95 212,300 +0.17(+1.15%)
Oct 09, 2003 14.71 14.87 14.60 14.78 311,200 +0.11(+0.75%)
Oct 08, 2003 14.37 14.85 14.37 14.67 365,300 +0.43(+3.02%)
Oct 07, 2003 13.60 14.29 13.55 14.24 342,900 +0.64(+4.71%)
Oct 06, 2003 13.51 13.95 13.51 13.60 141,900 +0.01(+0.07%)
Oct 03, 2003 13.13 13.64 13.12 13.59 336,600 +0.49(+3.74%)
Oct 02, 2003 13.05 13.29 13.00 13.10 255,600 -0.05(-0.38%)
Oct 01, 2003 12.64 13.06 12.64 13.15 134,500 +0.61(+4.86%)
Sep 30, 2003 13.00 13.00 12.66 12.54 195,100 -0.57(-4.35%)
Sep 29, 2003 12.85 13.33 12.85 13.11 150,200 +0.36(+2.82%)
Sep 26, 2003 12.75 12.96 12.61 12.75 161,000 +0.20(+1.59%)
Sep 25, 2003 13.59 13.60 12.58 12.55 203,100 -0.97(-7.17%)
Sep 24, 2003 13.62 14.31 13.54 13.52 265,000 -0.18(-1.31%)
Sep 23, 2003 13.39 13.75 13.30 13.70 167,900 +0.35(+2.62%)
Sep 22, 2003 13.50 13.60 13.05 13.35 261,800 -0.43(-3.12%)
Sep 19, 2003 13.60 14.25 13.47 13.78 390,400 +0.19(+1.40%)
Sep 18, 2003 12.96 13.65 12.96 13.59 167,600 +0.51(+3.90%)
Sep 17, 2003 12.94 13.31 12.94 13.08 84,900 +0.06(+0.46%)
Sep 16, 2003 13.04 13.07 12.85 13.02 46,400 +0.02(+0.15%)
Sep 15, 2003 13.00 13.10 12.89 13.00 85,700 +0.00(+0.00%)
Sep 12, 2003 13.25 13.25 12.80 13.00 239,100 -0.40(-2.99%)
Sep 11, 2003 13.33 13.40 12.92 13.40 166,000 -0.10(-0.74%)
Sep 10, 2003 13.79 13.79 13.20 13.50 314,400 -0.40(-2.88%)
Sep 09, 2003 14.08 14.09 13.77 13.90 168,700 -0.18(-1.28%)
Sep 08, 2003 13.90 14.30 13.89 14.08 247,200 +0.11(+0.79%)
Sep 05, 2003 13.97 14.22 13.77 13.97 195,500 -0.10(-0.71%)
Sep 04, 2003 13.75 14.11 13.58 14.07 179,700 +0.27(+1.96%)
Sep 03, 2003 13.05 14.02 13.05 13.80 251,600 +0.64(+4.86%)
Sep 02, 2003 12.50 13.18 12.43 13.16 172,000 +0.66(+5.28%)
Aug 29, 2003 12.45 12.61 12.42 12.50 192,700 +0.00(+0.00%)
Aug 28, 2003 12.50 12.50 12.40 12.50 70,900 +0.10(+0.81%)
Aug 27, 2003 12.54 12.61 12.40 12.40 132,400 -0.14(-1.12%)
Aug 26, 2003 12.51 12.60 12.40 12.54 187,000 +0.04(+0.32%)
Aug 25, 2003 12.51 12.65 12.41 12.50 178,700 -0.04(-0.32%)
Aug 22, 2003 13.07 13.07 12.52 12.54 155,400 -0.53(-4.06%)
Aug 21, 2003 13.14 13.14 12.95 13.07 192,500 -0.07(-0.53%)
Aug 20, 2003 12.95 13.27 12.77 13.14 184,700 -0.11(-0.83%)
Aug 19, 2003 13.43 13.50 13.08 13.25 137,400 -0.18(-1.34%)
Aug 18, 2003 12.55 13.50 12.55 13.43 190,300 +0.98(+7.87%)
Aug 15, 2003 12.80 12.87 12.45 12.45 56,400 -0.29(-2.28%)
Aug 14, 2003 12.60 12.76 12.51 12.74 89,600 +0.04(+0.31%)
Aug 13, 2003 12.75 12.85 12.61 12.70 71,200 -0.15(-1.17%)
Aug 12, 2003 12.72 12.94 12.70 12.85 436,800 +0.12(+0.94%)
Aug 11, 2003 12.49 12.91 12.48 12.73 113,100 +0.14(+1.11%)
Aug 08, 2003 12.48 12.69 12.37 12.59 136,500 +0.01(+0.08%)
Aug 07, 2003 12.40 12.58 12.12 12.58 132,400 +0.13(+1.04%)
Aug 06, 2003 12.56 12.74 12.27 12.45 81,900 -0.21(-1.66%)
Aug 05, 2003 12.55 12.94 12.50 12.66 182,700 +0.01(+0.08%)
Aug 04, 2003 13.20 13.28 12.50 12.65 146,700 -0.73(-5.46%)
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.