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 (%)
Jul 29, 2011 24.73 24.91 24.72 24.89 13,710 -0.10(-0.41%)
Jul 28, 2011 25.10 25.18 24.95 24.99 10,635 -0.20(-0.80%)
Jul 27, 2011 25.24 25.24 25.03 25.19 3,657 -0.15(-0.58%)
Jul 26, 2011 25.02 25.37 25.00 25.34 28,252 +0.39(+1.56%)
Jul 25, 2011 25.10 25.10 24.87 24.95 47,596 -0.24(-0.95%)
Jul 22, 2011 25.06 25.20 25.00 25.19 3,988 +0.24(+0.96%)
Jul 21, 2011 25.11 25.11 24.90 24.95 15,420 -0.05(-0.20%)
Jul 20, 2011 25.04 25.04 25.00 25.00 2,711 -0.05(-0.20%)
Jul 19, 2011 25.14 25.14 25.00 25.05 2,600 +0.22(+0.89%)
Jul 18, 2011 24.66 24.83 24.64 24.83 1,652 -0.20(-0.80%)
Jul 15, 2011 24.95 26.52 24.89 25.03 19,762 +0.29(+1.18%)
Jul 14, 2011 24.98 25.01 24.71 24.74 2,629 -0.25(-1.01%)
Jul 13, 2011 24.72 25.13 24.71 24.99 10,532 +0.30(+1.22%)
Jul 12, 2011 24.22 24.80 24.22 24.69 31,123 +0.36(+1.48%)
Jul 11, 2011 24.50 24.50 24.25 24.33 5,254 -0.20(-0.82%)
Jul 08, 2011 24.52 24.53 24.52 24.53 47,610 -0.17(-0.69%)
Jul 07, 2011 24.60 24.80 24.57 24.70 26,614 +0.50(+2.07%)
Jul 06, 2011 24.24 24.27 24.20 24.20 2,375 -0.19(-0.78%)
Jul 05, 2011 24.19 24.39 24.13 24.39 3,990 +0.29(+1.20%)
Jul 01, 2011 23.73 24.11 23.73 24.10 13,335 +0.25(+1.05%)
Jun 30, 2011 23.98 23.98 23.79 23.85 15,391 -0.25(-1.04%)
Jun 29, 2011 24.00 24.15 24.00 24.10 5,330 +0.34(+1.43%)
Jun 28, 2011 23.70 23.76 23.59 23.76 968 +0.27(+1.15%)
Jun 27, 2011 23.54 23.54 23.12 23.49 8,734 +0.05(+0.21%)
Jun 24, 2011 23.48 23.60 23.25 23.44 9,303 -0.08(-0.34%)
Jun 23, 2011 23.57 23.61 23.29 23.52 3,303 -0.46(-1.92%)
Jun 22, 2011 23.90 24.00 23.75 23.98 4,307 -0.03(-0.12%)
Jun 21, 2011 24.15 24.15 23.81 24.01 11,024 +0.19(+0.80%)
Jun 20, 2011 23.89 23.94 23.82 23.82 14,369 -0.18(-0.75%)
Jun 17, 2011 23.95 24.00 23.86 24.00 7,124 +0.12(+0.50%)
Jun 16, 2011 24.01 24.62 23.88 23.88 50,884 -0.17(-0.71%)
Jun 15, 2011 24.42 24.58 23.95 24.05 10,229 -0.45(-1.84%)
Jun 14, 2011 24.60 24.60 24.50 24.50 3,486 +0.12(+0.49%)
Jun 13, 2011 24.66 24.66 24.37 24.38 4,930 -0.16(-0.65%)
Jun 10, 2011 24.45 24.64 24.39 24.54 10,209 -0.09(-0.37%)
Jun 08, 2011 24.59 24.63 24.63 24.63 5,200 +0.03(+0.13%)
Jun 07, 2011 24.38 24.60 24.35 24.60 83,651 +0.34(+1.40%)
Jun 06, 2011 24.54 24.55 24.24 24.26 30,800 -0.29(-1.18%)
Jun 03, 2011 24.28 24.55 24.28 24.55 37,606 +0.75(+3.15%)
May 24, 2011 23.90 23.98 23.80 23.80 10,835 +0.24(+1.02%)
May 23, 2011 23.80 23.80 23.34 23.56 16,799 -0.34(-1.42%)
May 20, 2011 23.68 23.92 23.59 23.90 11,445 +0.13(+0.55%)
May 19, 2011 23.90 23.90 23.65 23.77 179,737 -0.09(-0.36%)
May 18, 2011 23.57 24.11 23.57 23.86 27,517 +0.47(+1.99%)
May 17, 2011 23.30 23.51 23.10 23.39 28,864 -0.06(-0.26%)
May 16, 2011 23.49 23.65 23.45 23.45 6,000 -0.15(-0.64%)
May 13, 2011 23.64 23.78 23.52 23.60 4,345 -0.20(-0.84%)
May 12, 2011 23.73 24.06 23.26 23.80 19,555 +0.50(+2.15%)
May 11, 2011 24.24 24.24 23.30 23.30 17,543 -1.09(-4.47%)
May 10, 2011 24.10 24.41 24.10 24.39 12,432 +0.35(+1.46%)
May 09, 2011 23.54 24.41 23.54 24.04 8,487 +0.34(+1.43%)
May 06, 2011 23.44 24.16 23.44 23.70 16,497 +0.35(+1.50%)
May 05, 2011 24.02 24.18 23.20 23.35 22,882 -1.53(-6.15%)
May 04, 2011 25.00 25.01 24.73 24.88 13,144 -0.44(-1.73%)
May 03, 2011 25.47 25.48 25.31 25.32 1,880 -0.31(-1.22%)
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.