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, 2017 14.70 14.84 14.70 14.79 3,392 +0.06(+0.40%)
Oct 30, 2017 14.79 14.79 14.72 14.73 7,977 +0.01(+0.08%)
Oct 27, 2017 14.68 14.73 14.63 14.72 9,703 +0.06(+0.40%)
Oct 26, 2017 14.66 14.73 14.59 14.66 10,785 +0.00(+0.00%)
Oct 25, 2017 14.70 14.72 14.62 14.66 30,066 -0.02(-0.15%)
Oct 24, 2017 14.57 14.73 14.57 14.68 9,785 +0.07(+0.49%)
Oct 23, 2017 14.56 14.61 14.55 14.61 676 +0.17(+1.18%)
Oct 20, 2017 14.70 14.70 14.43 14.44 8,702 -0.12(-0.82%)
Oct 19, 2017 14.55 14.95 14.46 14.56 2,995 +0.03(+0.21%)
Oct 18, 2017 14.62 14.63 14.51 14.53 11,374 -0.09(-0.62%)
Oct 17, 2017 14.56 14.67 14.52 14.62 11,614 -0.01(-0.07%)
Oct 16, 2017 14.69 14.71 14.63 14.63 8,539 +0.05(+0.34%)
Oct 13, 2017 14.56 14.65 14.54 14.58 7,978 +0.11(+0.76%)
Oct 12, 2017 14.39 14.51 14.39 14.47 18,895 -0.03(-0.21%)
Oct 11, 2017 14.49 14.52 14.44 14.50 6,510 +0.12(+0.83%)
Oct 10, 2017 14.42 14.44 14.38 14.38 25,307 +0.06(+0.42%)
Oct 09, 2017 14.27 14.32 14.27 14.32 4,447 +0.08(+0.56%)
Oct 06, 2017 14.23 14.24 14.22 14.24 5,496 -0.17(-1.20%)
Oct 05, 2017 14.44 14.46 14.39 14.41 1,077 +0.17(+1.22%)
Oct 04, 2017 14.31 14.33 14.24 14.24 21,236 +0.02(+0.14%)
Oct 03, 2017 14.24 14.29 14.21 14.22 12,138 +0.03(+0.21%)
Oct 02, 2017 14.15 14.22 13.69 14.19 219,170 -0.07(-0.50%)
Sep 29, 2017 14.30 14.42 14.25 14.26 6,451 -0.05(-0.34%)
Sep 28, 2017 14.36 14.37 14.29 14.31 8,842 -0.05(-0.35%)
Sep 27, 2017 14.43 14.43 14.29 14.36 15,506 -0.01(-0.03%)
Sep 26, 2017 14.35 14.39 14.32 14.37 10,329 -0.12(-0.86%)
Sep 25, 2017 14.45 14.49 14.35 14.49 7,303 +0.15(+1.05%)
Sep 22, 2017 14.32 14.37 14.29 14.34 39,199 -0.01(-0.07%)
Sep 21, 2017 14.33 14.37 14.33 14.35 53,464 -0.05(-0.35%)
Sep 20, 2017 14.44 14.44 14.38 14.40 51,803 +0.16(+1.12%)
Sep 19, 2017 14.25 14.28 14.24 14.24 10,557 +0.03(+0.21%)
Sep 18, 2017 14.35 14.35 14.21 14.21 60,854 +0.01(+0.07%)
Sep 15, 2017 14.24 14.30 14.18 14.20 11,226 -0.13(-0.91%)
Sep 14, 2017 14.19 14.35 14.18 14.33 30,572 +0.03(+0.21%)
Sep 13, 2017 14.27 14.32 14.13 14.30 88,507 -0.15(-1.04%)
Sep 12, 2017 14.29 14.45 14.08 14.45 7,176 +0.19(+1.33%)
Sep 11, 2017 14.32 14.32 14.17 14.26 9,115 +0.08(+0.56%)
Sep 08, 2017 14.31 14.31 14.15 14.18 4,601 -0.29(-2.00%)
Sep 07, 2017 14.36 14.47 14.36 14.47 36,938 +0.07(+0.49%)
Sep 06, 2017 14.64 14.64 14.34 14.40 10,126 -0.53(-3.55%)
Sep 05, 2017 14.42 14.98 14.31 14.93 8,553 +0.69(+4.85%)
Sep 01, 2017 14.23 14.24 14.21 14.24 12,996 +0.00(+0.00%)
Aug 31, 2017 14.01 14.24 13.98 14.24 10,903 +0.35(+2.52%)
Aug 30, 2017 13.82 14.13 12.85 13.89 2,910 -0.16(-1.14%)
Aug 29, 2017 14.06 14.07 13.98 14.05 6,040 +0.00(+0.00%)
Aug 28, 2017 14.69 14.69 13.60 14.05 29,743 +0.11(+0.79%)
Aug 25, 2017 13.95 13.99 13.94 13.94 18,827 -0.04(-0.29%)
Aug 24, 2017 13.93 14.04 13.93 13.98 13,331 +0.03(+0.22%)
Aug 23, 2017 13.87 14.01 13.87 13.95 12,388 +0.07(+0.50%)
Aug 22, 2017 13.86 13.95 13.83 13.88 51,484 +0.07(+0.51%)
Aug 21, 2017 13.87 13.90 13.80 13.81 21,110 -0.31(-2.23%)
Aug 18, 2017 14.23 14.23 13.78 14.12 14,050 +0.39(+2.88%)
Aug 17, 2017 13.71 13.79 13.68 13.73 17,533 -0.12(-0.87%)
Aug 16, 2017 13.82 14.69 13.40 13.85 3,393 +0.15(+1.12%)
Aug 15, 2017 13.72 13.74 13.66 13.70 7,104 -0.10(-0.75%)
Aug 14, 2017 13.91 13.91 13.78 13.80 11,624 -0.10(-0.69%)
Aug 11, 2017 13.87 13.90 13.84 13.90 2,816 +0.06(+0.40%)
Aug 10, 2017 14.12 14.12 13.84 13.84 22,961 -0.21(-1.49%)
Aug 09, 2017 14.06 14.12 14.03 14.05 8,102 +0.05(+0.36%)
Aug 08, 2017 14.01 14.10 14.00 14.00 49,524 -0.04(-0.28%)
Aug 07, 2017 13.92 14.05 13.90 14.04 105,957 +0.12(+0.86%)
Aug 04, 2017 13.90 13.99 13.90 13.92 13,542 +0.01(+0.07%)
Aug 03, 2017 13.96 14.02 13.91 13.91 21,661 -0.13(-0.93%)
Aug 02, 2017 14.04 14.04 13.97 14.04 16,894 +0.12(+0.86%)
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.