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, 2012 21.97 22.07 21.87 22.06 12,165 +0.01(+0.05%)
Dec 28, 2012 21.98 22.07 21.89 22.05 99,674 -0.11(-0.50%)
Dec 27, 2012 22.02 22.30 22.02 22.16 40,439 +0.10(+0.45%)
Dec 26, 2012 21.90 22.16 21.90 22.06 65,560 +0.16(+0.73%)
Dec 24, 2012 21.89 21.92 21.89 21.90 1,755 -0.06(-0.26%)
Dec 21, 2012 22.11 22.11 21.77 21.96 78,777 -0.01(-0.06%)
Dec 20, 2012 21.95 22.00 21.93 21.97 22,227 -0.13(-0.59%)
Dec 19, 2012 22.30 22.30 22.04 22.10 24,289 -0.02(-0.09%)
Dec 18, 2012 22.09 22.18 22.06 22.12 14,419 -0.01(-0.05%)
Dec 17, 2012 22.14 22.18 22.12 22.13 5,633 -0.01(-0.05%)
Dec 14, 2012 21.89 22.17 21.89 22.14 6,665 +0.15(+0.68%)
Dec 13, 2012 22.05 22.07 21.96 21.99 8,235 -0.20(-0.90%)
Dec 12, 2012 22.34 22.34 22.06 22.19 60,890 +0.09(+0.41%)
Dec 11, 2012 22.08 22.11 22.02 22.10 16,282 -0.01(-0.05%)
Dec 10, 2012 22.12 22.21 22.07 22.11 107,789 +0.05(+0.23%)
Dec 07, 2012 22.10 22.12 21.99 22.06 28,283 -0.06(-0.27%)
Dec 06, 2012 22.19 22.19 22.07 22.12 4,846 -0.18(-0.81%)
Dec 05, 2012 22.27 22.47 22.19 22.30 19,807 +0.07(+0.31%)
Dec 04, 2012 22.26 22.27 22.22 22.23 7,443 -0.10(-0.45%)
Nov 30, 2012 22.29 22.33 22.25 22.33 12,293 +0.08(+0.36%)
Nov 29, 2012 22.34 22.36 22.22 22.25 9,070 +0.15(+0.68%)
Nov 28, 2012 22.00 22.10 21.95 22.10 10,457 -0.07(-0.32%)
Nov 27, 2012 22.28 22.28 22.12 22.17 63,167 +0.03(+0.14%)
Nov 26, 2012 22.17 22.17 22.08 22.14 13,966 -0.07(-0.32%)
Nov 23, 2012 22.56 22.56 22.10 22.21 1,545 +0.21(+0.93%)
Nov 21, 2012 22.06 22.06 21.99 22.00 3,496 -0.05(-0.20%)
Nov 20, 2012 22.07 22.07 22.00 22.05 6,631 -0.15(-0.68%)
Nov 19, 2012 21.90 22.22 21.90 22.20 28,200 +0.43(+2.00%)
Nov 16, 2012 21.66 21.77 21.60 21.77 15,751 +0.06(+0.25%)
Nov 15, 2012 21.87 21.87 21.67 21.71 23,735 -0.11(-0.51%)
Nov 14, 2012 22.00 22.12 21.81 21.82 34,079 +0.07(+0.32%)
Nov 13, 2012 21.78 21.96 21.68 21.75 70,785 -0.02(-0.09%)
Nov 12, 2012 21.83 21.84 21.74 21.77 5,813 -0.03(-0.14%)
Nov 09, 2012 21.67 21.81 21.67 21.80 12,760 +0.01(+0.05%)
Nov 08, 2012 21.71 21.82 21.69 21.79 21,364 +0.08(+0.37%)
Nov 07, 2012 21.89 21.95 21.67 21.71 37,840 -0.36(-1.63%)
Nov 06, 2012 21.86 22.21 21.86 22.07 26,788 +0.34(+1.58%)
Nov 05, 2012 21.63 21.74 21.63 21.73 15,170 +0.09(+0.40%)
Nov 02, 2012 21.92 21.96 21.63 21.64 47,379 -0.39(-1.77%)
Nov 01, 2012 22.01 22.41 22.00 22.03 144,122 +0.08(+0.36%)
Oct 31, 2012 21.84 22.03 21.84 21.95 16,596 -0.02(-0.08%)
Oct 26, 2012 21.99 21.97 21.97 21.97 20,700 +0.04(+0.17%)
Oct 25, 2012 22.10 22.11 21.89 21.93 23,553 +0.21(+0.97%)
Oct 24, 2012 22.41 22.41 21.60 21.72 51,671 -0.34(-1.54%)
Oct 23, 2012 22.25 22.25 21.93 22.06 63,055 -0.38(-1.69%)
Oct 19, 2012 22.50 22.70 22.19 22.44 18,011 -0.27(-1.19%)
Oct 18, 2012 22.55 22.79 22.53 22.71 53,768 +0.05(+0.22%)
Oct 17, 2012 22.77 22.77 22.59 22.66 11,688 +0.09(+0.40%)
Oct 16, 2012 22.56 22.62 22.52 22.57 25,832 +0.05(+0.22%)
Oct 15, 2012 22.58 22.62 22.35 22.52 43,104 -0.14(-0.62%)
Oct 12, 2012 22.84 22.84 22.59 22.66 36,855 -0.28(-1.22%)
Oct 11, 2012 22.93 23.05 22.88 22.94 31,762 +0.23(+1.01%)
Oct 10, 2012 22.81 22.87 22.65 22.71 58,321 -0.16(-0.70%)
Oct 09, 2012 22.81 22.89 22.73 22.87 12,883 +0.16(+0.70%)
Oct 08, 2012 22.67 22.74 22.67 22.71 19,189 -0.11(-0.48%)
Oct 05, 2012 22.85 22.85 22.73 22.82 2,272 -0.19(-0.83%)
Oct 04, 2012 22.82 23.02 22.61 23.01 18,899 +0.38(+1.67%)
Oct 03, 2012 22.76 22.82 22.63 22.63 3,438 -0.31(-1.34%)
Oct 02, 2012 22.99 22.99 22.92 22.94 4,463 -0.06(-0.26%)
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.