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 (%)
Oct 31, 2002 14.90 15.22 14.33 14.58 291,600 -0.32(-2.15%)
Oct 30, 2002 15.25 15.33 14.55 14.90 205,800 -0.45(-2.93%)
Oct 29, 2002 15.60 15.60 14.60 15.35 107,100 -0.35(-2.23%)
Oct 28, 2002 15.85 15.85 15.45 15.70 76,500 -0.25(-1.57%)
Oct 25, 2002 15.73 15.95 15.51 15.95 70,000 +0.20(+1.27%)
Oct 24, 2002 15.70 15.87 15.62 15.75 49,100 +0.15(+0.96%)
Oct 23, 2002 15.30 15.79 15.30 15.60 111,200 -0.65(-4.00%)
Oct 22, 2002 16.00 16.25 15.91 16.25 135,000 +0.30(+1.88%)
Oct 21, 2002 16.10 16.23 15.90 15.95 114,400 -0.30(-1.85%)
Oct 18, 2002 16.26 16.46 16.05 16.25 55,100 +0.04(+0.25%)
Oct 17, 2002 16.10 16.31 15.88 16.21 148,300 +0.20(+1.25%)
Oct 16, 2002 16.50 16.50 15.81 16.01 106,700 -0.59(-3.55%)
Oct 15, 2002 15.68 16.60 15.58 16.60 163,200 +0.92(+5.87%)
Oct 14, 2002 15.55 15.95 15.20 15.68 92,000 +0.23(+1.49%)
Oct 11, 2002 15.50 16.16 15.45 15.45 170,700 +0.00(+0.00%)
Oct 10, 2002 15.21 15.94 15.19 15.45 135,300 +0.14(+0.91%)
Oct 09, 2002 15.94 16.11 15.21 15.31 122,200 -0.63(-3.95%)
Oct 08, 2002 15.70 15.99 14.50 15.94 209,200 +0.24(+1.53%)
Oct 07, 2002 15.70 16.18 15.65 15.70 115,100 -0.15(-0.95%)
Oct 04, 2002 16.30 16.31 15.22 15.85 205,400 -0.30(-1.86%)
Oct 03, 2002 17.08 17.30 16.15 16.15 207,400 -1.03(-6.00%)
Oct 02, 2002 17.11 17.49 17.00 17.18 201,200 +0.07(+0.41%)
Oct 01, 2002 16.35 17.35 16.05 17.11 199,700 +0.85(+5.23%)
Sep 30, 2002 16.47 16.60 16.00 16.26 160,100 -0.21(-1.28%)
Sep 27, 2002 16.84 16.84 16.21 16.47 298,900 -0.22(-1.32%)
Sep 26, 2002 16.50 16.75 16.25 16.69 121,900 +0.65(+4.05%)
Sep 25, 2002 16.15 16.20 15.76 16.04 183,000 -0.14(-0.87%)
Sep 24, 2002 16.18 16.42 15.99 16.18 135,900 +0.00(+0.00%)
Sep 23, 2002 16.31 16.99 16.01 16.18 137,000 -0.15(-0.92%)
Sep 20, 2002 16.70 16.80 16.33 16.33 137,900 +0.33(+2.06%)
Sep 19, 2002 17.15 17.15 16.00 16.00 140,200 -1.25(-7.25%)
Sep 18, 2002 16.74 17.52 16.74 17.25 108,900 +0.51(+3.05%)
Sep 17, 2002 17.15 17.68 16.74 16.74 89,700 -0.61(-3.52%)
Sep 16, 2002 17.50 18.00 17.35 17.35 86,300 -0.25(-1.42%)
Sep 13, 2002 17.24 18.30 17.24 17.60 143,900 +0.61(+3.59%)
Sep 12, 2002 17.85 17.87 16.95 16.99 91,900 -0.91(-5.08%)
Sep 11, 2002 18.35 18.42 17.90 17.90 30,600 -0.45(-2.45%)
Sep 10, 2002 17.90 18.35 17.85 18.35 103,200 +0.65(+3.67%)
Sep 09, 2002 18.00 18.26 17.49 17.70 124,600 -0.20(-1.12%)
Sep 06, 2002 18.00 18.35 17.90 17.90 75,700 -0.10(-0.56%)
Sep 05, 2002 18.10 18.13 17.66 18.00 165,000 -0.05(-0.28%)
Sep 04, 2002 17.43 18.05 17.41 18.05 184,400 +0.62(+3.56%)
Sep 03, 2002 17.90 17.90 16.99 17.43 138,600 -0.27(-1.53%)
Aug 30, 2002 18.21 18.44 17.70 17.70 59,500 -0.51(-2.80%)
Aug 29, 2002 18.88 19.02 17.50 18.21 221,300 -0.59(-3.14%)
Aug 28, 2002 19.15 19.50 18.80 18.80 199,200 -0.20(-1.05%)
Aug 27, 2002 19.20 19.35 18.99 19.00 145,100 -0.30(-1.55%)
Aug 26, 2002 18.56 19.37 18.56 19.30 133,300 +0.84(+4.55%)
Aug 23, 2002 19.20 19.25 18.43 18.46 70,000 -0.94(-4.85%)
Aug 22, 2002 19.40 19.60 19.16 19.40 108,900 +0.07(+0.36%)
Aug 21, 2002 18.86 19.50 18.82 19.33 232,500 +0.47(+2.49%)
Aug 20, 2002 18.65 18.95 18.25 18.86 102,400 +0.56(+3.06%)
Aug 16, 2002 18.47 18.48 17.95 18.30 161,800 -0.16(-0.87%)
Aug 15, 2002 19.00 19.30 18.46 18.46 121,100 -0.53(-2.79%)
Aug 14, 2002 18.50 19.32 18.48 18.99 94,400 +0.49(+2.65%)
Aug 13, 2002 19.40 19.40 18.00 18.50 102,000 -0.90(-4.64%)
Aug 12, 2002 19.50 19.50 18.75 19.40 123,800 +1.10(+6.01%)
Aug 07, 2002 18.03 18.55 18.01 18.30 69,700 +0.38(+2.12%)
Aug 06, 2002 16.95 18.13 16.95 17.92 134,900 +1.12(+6.67%)
Aug 05, 2002 16.60 17.16 16.60 16.80 81,700 -0.29(-1.70%)
Aug 02, 2002 18.00 18.24 16.75 17.09 187,600 -1.02(-5.63%)
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.