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 (%)
Dec 31, 2009 20.08 19.91 19.91 19.91 16,700 -0.06(-0.32%)
Dec 30, 2009 20.04 20.06 19.97 19.97 1,488 -0.12(-0.60%)
Dec 29, 2009 20.09 20.09 20.09 20.09 249 +0.18(+0.90%)
Dec 28, 2009 20.16 20.16 19.86 19.91 1,510 +0.30(+1.53%)
Dec 24, 2009 19.61 19.61 19.61 19.61 747 +0.09(+0.46%)
Dec 23, 2009 19.31 19.52 19.31 19.52 3,930 +0.33(+1.72%)
Dec 22, 2009 19.10 19.24 19.10 19.19 700 -0.05(-0.26%)
Dec 21, 2009 19.38 19.99 19.01 19.24 2,867 -0.02(-0.10%)
Dec 18, 2009 19.35 19.38 19.26 19.26 970 +0.00(+0.00%)
Dec 17, 2009 19.28 19.36 19.22 19.26 5,598 -0.16(-0.82%)
Dec 16, 2009 19.42 19.42 19.42 19.42 300 +0.09(+0.47%)
Dec 15, 2009 19.32 19.41 19.28 19.33 18,214 +0.07(+0.36%)
Dec 14, 2009 19.31 19.39 19.26 19.26 1,500 -0.08(-0.41%)
Dec 11, 2009 19.31 19.46 19.11 19.34 1,900 +0.02(+0.10%)
Dec 10, 2009 19.33 19.33 19.32 19.32 500 +0.42(+2.22%)
Dec 09, 2009 19.20 19.47 18.87 18.90 16,960 -0.32(-1.66%)
Dec 08, 2009 19.27 19.27 19.09 19.22 1,019 -0.14(-0.72%)
Dec 07, 2009 19.36 19.36 19.36 19.36 758 +0.04(+0.21%)
Dec 04, 2009 19.59 19.59 19.32 19.32 2,225 -0.15(-0.77%)
Dec 03, 2009 19.55 19.55 19.47 19.47 914 -0.04(-0.20%)
Dec 02, 2009 19.51 19.51 19.51 19.51 100 -0.12(-0.61%)
Dec 01, 2009 19.68 20.56 19.63 19.63 11,629 +0.12(+0.62%)
Nov 30, 2009 19.70 20.00 19.34 19.51 12,023 +0.25(+1.30%)
Nov 27, 2009 19.23 19.26 19.23 19.26 1,548 -0.03(-0.16%)
Nov 25, 2009 19.29 19.29 19.29 19.29 100 -0.06(-0.31%)
Nov 23, 2009 19.30 19.35 19.35 19.35 2,200 +0.18(+0.94%)
Nov 20, 2009 19.17 19.17 19.17 19.17 321 +0.09(+0.47%)
Nov 19, 2009 19.38 19.38 19.02 19.08 1,200 -0.39(-2.00%)
Nov 18, 2009 19.47 19.47 19.47 19.47 100 +0.19(+0.99%)
Nov 17, 2009 18.24 19.28 18.24 19.28 459 -0.03(-0.16%)
Nov 16, 2009 20.07 20.07 19.23 19.31 650 +0.57(+3.04%)
Nov 13, 2009 18.69 18.74 18.69 18.74 2,914 +0.00(+0.00%)
Nov 12, 2009 18.74 18.74 18.74 18.74 100 -0.35(-1.83%)
Nov 11, 2009 19.27 19.27 19.09 19.09 5,800 +0.07(+0.37%)
Nov 10, 2009 19.78 19.78 18.83 19.02 6,298 +0.26(+1.39%)
Nov 09, 2009 18.74 18.76 18.74 18.76 674 +0.12(+0.64%)
Nov 06, 2009 18.66 18.66 18.64 18.64 900 -0.55(-2.87%)
Nov 05, 2009 19.15 19.19 17.90 19.19 600 +0.01(+0.05%)
Nov 04, 2009 19.83 19.83 19.11 19.18 2,118 +0.05(+0.26%)
Nov 03, 2009 18.75 19.13 18.75 19.13 1,812 +0.42(+2.24%)
Nov 02, 2009 18.74 18.90 18.71 18.71 1,224 +0.00(+0.00%)
Oct 30, 2009 19.01 19.01 18.66 18.71 2,810 -0.44(-2.30%)
Oct 29, 2009 18.89 19.27 18.89 19.15 1,681 +0.57(+3.07%)
Oct 28, 2009 19.84 19.84 18.58 18.58 3,800 -0.23(-1.22%)
Oct 27, 2009 18.81 18.81 18.81 18.81 105 -0.58(-2.99%)
Oct 23, 2009 19.39 19.39 19.39 19.39 0 -0.08(-0.42%)
Oct 22, 2009 19.42 20.05 19.19 19.47 3,282 +0.31(+1.62%)
Oct 21, 2009 19.16 19.16 19.16 19.16 460 -0.03(-0.16%)
Oct 20, 2009 19.16 19.30 19.11 19.19 10,465 -0.03(-0.16%)
Oct 19, 2009 18.89 19.80 18.89 19.22 2,000 +0.49(+2.63%)
Oct 16, 2009 18.69 19.83 18.69 18.73 2,808 +0.15(+0.80%)
Oct 15, 2009 18.58 18.58 18.58 18.58 1,000 +0.00(+0.00%)
Oct 14, 2009 18.54 18.58 18.54 18.58 666 +0.22(+1.20%)
Oct 13, 2009 18.37 18.37 18.36 18.36 1,400 -0.13(-0.70%)
Oct 12, 2009 18.30 19.17 18.30 18.49 18,900 +0.33(+1.82%)
Oct 09, 2009 18.16 18.16 18.16 18.16 1,000 -0.11(-0.60%)
Oct 08, 2009 17.88 18.27 17.88 18.27 207 +0.50(+2.81%)
Oct 07, 2009 17.95 17.95 17.74 17.77 3,518 -0.14(-0.81%)
Oct 06, 2009 17.94 17.94 17.91 17.91 1,900 +0.33(+1.89%)
Oct 05, 2009 17.42 17.60 17.42 17.58 1,806 +0.17(+0.99%)
Oct 02, 2009 17.50 17.50 17.41 17.41 3,320 -0.21(-1.19%)
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.