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 30, 2016 14.20 14.20 14.20 0 -0.02(-0.14%)
Dec 29, 2016 14.30 14.30 14.13 14.22 76,923 +0.00(+0.00%)
Dec 28, 2016 14.01 14.25 14.01 14.22 77,333 +0.00(+0.00%)
Dec 27, 2016 14.15 14.26 14.03 14.22 52,299 +0.19(+1.35%)
Dec 23, 2016 14.03 14.03 14.03 0 -0.01(-0.07%)
Dec 22, 2016 14.04 14.10 13.97 14.04 34,177 -0.03(-0.21%)
Dec 21, 2016 14.08 14.12 14.04 14.07 13,806 +0.03(+0.21%)
Dec 20, 2016 14.18 14.18 14.04 14.04 30,644 -0.04(-0.28%)
Dec 19, 2016 14.07 14.10 14.01 14.08 40,711 -0.07(-0.49%)
Dec 16, 2016 14.17 14.23 14.12 14.15 16,616 +0.02(+0.14%)
Dec 15, 2016 14.16 14.17 14.12 14.13 19,742 -0.02(-0.12%)
Dec 14, 2016 14.26 14.29 14.15 14.15 87,920 -0.12(-0.87%)
Dec 13, 2016 14.27 14.34 14.23 14.27 13,801 +0.00(+0.00%)
Dec 12, 2016 14.44 14.44 14.27 14.27 11,196 -0.02(-0.14%)
Dec 09, 2016 14.20 14.30 14.19 14.29 128,522 +0.11(+0.78%)
Dec 08, 2016 14.22 14.22 14.09 14.18 43,748 -0.03(-0.21%)
Dec 07, 2016 14.28 14.30 14.15 14.21 17,816 -0.08(-0.56%)
Dec 06, 2016 14.38 14.38 14.22 14.29 9,869 +0.02(+0.15%)
Dec 05, 2016 14.27 14.37 14.27 14.27 13,987 +0.10(+0.70%)
Dec 02, 2016 14.09 14.20 14.08 14.17 54,449 +0.10(+0.71%)
Dec 01, 2016 14.03 14.18 13.95 14.07 57,998 +0.13(+0.93%)
Nov 30, 2016 13.87 14.01 13.87 13.94 80,818 +0.28(+2.07%)
Nov 29, 2016 13.84 13.84 13.66 13.66 12,493 -0.30(-2.17%)
Nov 28, 2016 14.07 14.08 13.95 13.96 7,593 +0.03(+0.23%)
Nov 25, 2016 13.96 13.98 13.93 13.93 11,429 -0.05(-0.37%)
Nov 23, 2016 13.98 13.98 13.98 0 +0.10(+0.72%)
Nov 22, 2016 13.88 13.91 13.81 13.88 28,157 +0.02(+0.14%)
Nov 21, 2016 13.63 13.86 13.63 13.86 43,589 +0.39(+2.90%)
Nov 18, 2016 13.52 13.54 13.41 13.47 19,914 -0.01(-0.07%)
Nov 17, 2016 13.56 13.56 13.45 13.48 28,677 +0.04(+0.32%)
Nov 16, 2016 13.51 13.51 13.38 13.44 10,944 -0.17(-1.27%)
Nov 15, 2016 13.43 13.61 13.43 13.61 81,499 +0.18(+1.34%)
Nov 14, 2016 13.44 13.45 13.33 13.43 28,543 -0.02(-0.15%)
Nov 11, 2016 13.51 13.51 13.38 13.45 9,543 -0.18(-1.31%)
Nov 10, 2016 13.68 13.68 13.63 13.63 22,320 +0.04(+0.28%)
Nov 09, 2016 13.77 13.93 13.53 13.59 89,282 +0.10(+0.74%)
Nov 08, 2016 13.36 13.59 13.36 13.49 16,037 +0.03(+0.22%)
Nov 07, 2016 13.47 13.47 13.40 13.46 13,150 +0.16(+1.19%)
Nov 04, 2016 13.34 13.39 13.28 13.30 67,339 -0.09(-0.66%)
Nov 03, 2016 13.41 13.43 13.33 13.39 30,636 +0.00(+0.00%)
Nov 02, 2016 13.35 13.42 13.29 13.39 24,293 -0.12(-0.89%)
Nov 01, 2016 13.62 13.62 13.46 13.51 90,014 -0.02(-0.15%)
Oct 31, 2016 13.66 13.66 13.52 13.53 25,570 -0.19(-1.38%)
Oct 28, 2016 13.74 13.80 13.68 13.72 44,197 -0.03(-0.19%)
Oct 27, 2016 13.71 13.79 13.71 13.75 16,219 +0.08(+0.56%)
Oct 26, 2016 13.66 13.72 13.63 13.67 40,260 -0.04(-0.29%)
Oct 25, 2016 13.63 13.76 13.63 13.71 45,844 +0.02(+0.15%)
Oct 24, 2016 13.63 13.70 13.59 13.69 35,660 +0.05(+0.37%)
Oct 21, 2016 13.61 13.69 13.60 13.64 90,969 +0.05(+0.37%)
Oct 20, 2016 13.63 13.65 13.53 13.59 61,599 -0.11(-0.80%)
Oct 19, 2016 13.67 13.76 13.67 13.70 21,217 +0.05(+0.37%)
Oct 18, 2016 13.73 13.73 13.60 13.65 61,087 -0.02(-0.15%)
Oct 17, 2016 13.55 13.67 13.55 13.67 138,308 +0.02(+0.15%)
Oct 14, 2016 13.67 13.67 13.58 13.65 19,673 +0.00(+0.00%)
Oct 13, 2016 13.55 13.65 13.48 13.65 8,456 +0.08(+0.60%)
Oct 12, 2016 13.59 13.65 13.56 13.57 3,066 -0.12(-0.89%)
Oct 11, 2016 13.73 13.73 13.63 13.69 10,667 -0.08(-0.58%)
Oct 10, 2016 13.71 13.79 13.71 13.77 3,350 +0.15(+1.10%)
Oct 07, 2016 13.70 13.73 13.57 13.62 79,173 -0.02(-0.15%)
Oct 06, 2016 13.65 13.66 13.57 13.64 155,052 -0.04(-0.29%)
Oct 05, 2016 13.74 13.74 13.57 13.68 71,979 +0.12(+0.88%)
Oct 04, 2016 13.61 13.61 13.50 13.56 26,005 -0.06(-0.44%)
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.