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 (%)
May 31, 2018 16.19 16.20 16.12 16.20 9,849 +0.02(+0.12%)
May 30, 2018 16.05 16.20 16.05 16.18 11,572 +0.20(+1.25%)
May 29, 2018 16.04 16.08 15.98 15.98 4,225 -0.20(-1.24%)
May 25, 2018 16.18 16.18 16.18 0 -0.13(-0.80%)
May 24, 2018 16.33 16.35 16.25 16.31 14,859 -0.01(-0.06%)
May 23, 2018 16.18 16.32 16.18 16.32 8,570 +0.08(+0.49%)
May 22, 2018 16.19 16.34 16.19 16.24 3,258 +0.09(+0.56%)
May 21, 2018 16.03 16.22 16.03 16.15 13,799 +0.15(+0.94%)
May 18, 2018 16.13 16.16 16.00 16.00 24,707 +0.01(+0.06%)
May 17, 2018 16.01 16.08 15.98 15.99 10,803 -0.06(-0.37%)
May 16, 2018 16.00 16.05 15.91 16.05 5,604 -0.02(-0.12%)
May 15, 2018 15.92 16.07 15.92 16.07 33,370 +0.09(+0.56%)
May 14, 2018 15.98 16.01 15.97 15.98 6,089 +0.07(+0.41%)
May 11, 2018 15.98 15.99 15.90 15.91 3,477 -0.03(-0.18%)
May 10, 2018 16.02 16.02 15.87 15.94 1,355 -0.02(-0.11%)
May 09, 2018 15.88 15.96 15.88 15.96 14,730 +0.08(+0.50%)
May 08, 2018 15.76 15.90 15.66 15.88 8,531 +0.05(+0.32%)
May 07, 2018 15.85 15.93 15.83 15.83 12,529 -0.01(-0.06%)
May 04, 2018 15.84 15.84 15.84 15.84 369 +0.11(+0.70%)
May 03, 2018 15.66 15.82 15.65 15.73 10,203 +0.05(+0.32%)
May 02, 2018 15.75 15.79 15.67 15.68 15,276 -0.04(-0.25%)
May 01, 2018 15.70 15.72 15.63 15.72 42,570 -0.05(-0.32%)
Apr 30, 2018 15.75 15.80 15.68 15.77 12,682 +0.01(+0.06%)
Apr 27, 2018 15.70 15.76 15.64 15.76 8,773 -0.02(-0.13%)
Apr 26, 2018 15.68 15.78 15.68 15.78 45,781 +0.09(+0.57%)
Apr 25, 2018 15.70 15.74 15.64 15.69 14,982 -0.02(-0.13%)
Apr 24, 2018 15.77 15.77 15.71 15.71 2,377 -0.07(-0.44%)
Apr 23, 2018 15.71 15.78 15.65 15.78 14,185 -0.05(-0.32%)
Apr 20, 2018 15.88 15.93 15.81 15.83 15,187 -0.05(-0.31%)
Apr 19, 2018 15.94 16.00 15.88 15.88 4,776 -0.17(-1.06%)
Apr 18, 2018 15.87 16.05 15.87 16.05 9,910 +0.37(+2.35%)
Apr 17, 2018 15.73 15.73 15.61 15.68 22,383 +0.05(+0.33%)
Apr 16, 2018 15.74 15.74 15.63 15.63 8,236 -0.06(-0.38%)
Apr 13, 2018 15.66 15.70 15.62 15.69 12,508 +0.06(+0.38%)
Apr 12, 2018 15.63 15.66 15.58 15.63 6,428 -0.08(-0.51%)
Apr 11, 2018 15.60 15.72 15.60 15.71 3,598 +0.11(+0.71%)
Apr 10, 2018 15.54 15.69 15.54 15.60 43,920 +0.18(+1.18%)
Apr 09, 2018 15.35 15.44 15.32 15.42 8,439 +0.20(+1.31%)
Apr 06, 2018 15.21 15.27 15.21 15.22 10,246 -0.13(-0.85%)
Apr 05, 2018 15.30 15.38 15.24 15.35 60,971 +0.18(+1.19%)
Apr 04, 2018 15.10 15.23 15.10 15.17 230,896 -0.12(-0.82%)
Apr 03, 2018 15.24 15.33 15.24 15.29 4,178 +0.04(+0.30%)
Apr 02, 2018 15.40 15.40 15.22 15.25 8,558 -0.15(-0.97%)
Mar 29, 2018 15.40 15.40 15.40 0 +0.16(+1.04%)
Mar 28, 2018 15.31 15.31 15.24 15.24 15,851 -0.09(-0.58%)
Mar 27, 2018 15.37 15.39 15.30 15.33 16,698 -0.04(-0.26%)
Mar 26, 2018 15.39 15.39 15.29 15.37 29,285 -0.02(-0.13%)
Mar 23, 2018 15.30 15.39 15.30 15.39 8,016 +0.08(+0.55%)
Mar 22, 2018 15.34 15.39 15.30 15.31 6,821 -0.11(-0.74%)
Mar 21, 2018 15.28 15.42 15.26 15.42 15,006 +0.24(+1.58%)
Mar 20, 2018 15.23 15.25 15.18 15.18 7,107 +0.02(+0.13%)
Mar 19, 2018 15.01 15.22 15.01 15.16 9,728 -0.13(-0.87%)
Mar 16, 2018 15.25 15.34 15.25 15.29 8,895 +0.03(+0.22%)
Mar 15, 2018 15.27 15.29 15.26 15.26 4,451 -0.04(-0.28%)
Mar 14, 2018 15.33 15.35 15.30 15.30 7,132 -0.02(-0.11%)
Mar 13, 2018 15.28 15.38 15.27 15.32 4,864 +0.04(+0.26%)
Mar 12, 2018 15.31 15.35 15.28 15.28 10,393 -0.03(-0.20%)
Mar 09, 2018 15.31 15.37 15.31 15.31 16,185 +0.06(+0.39%)
Mar 08, 2018 15.19 15.25 15.18 15.25 19,719 -0.06(-0.39%)
Mar 07, 2018 15.28 15.31 5,245 -0.18(-1.16%)
Mar 06, 2018 15.46 15.52 15.46 15.49 37,495 +0.01(+0.05%)
Mar 05, 2018 15.44 15.48 15.34 15.48 23,584 +0.13(+0.87%)
Mar 02, 2018 15.38 15.38 15.28 15.35 21,849 -0.06(-0.39%)
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.