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, 2002 17.94 18.09 17.58 17.66 124,700 -0.81(-4.39%)
May 28, 2002 18.05 18.47 18.03 18.47 64,500 +0.34(+1.88%)
May 27, 2002 18.30 18.55 18.13 18.13 63,100 +0.00(+0.00%)
May 24, 2002 18.30 18.55 18.13 18.13 60,800 -0.07(-0.38%)
May 23, 2002 18.35 18.35 17.99 18.20 79,200 -0.30(-1.62%)
May 22, 2002 17.95 18.50 17.81 18.50 59,400 +0.47(+2.61%)
May 21, 2002 18.62 18.62 17.75 18.03 128,700 -0.84(-4.45%)
May 20, 2002 19.00 19.00 18.78 18.87 36,300 -0.03(-0.16%)
May 17, 2002 18.77 18.95 18.75 18.90 35,700 +0.05(+0.27%)
May 16, 2002 18.80 19.05 18.70 18.85 51,800 -0.10(-0.53%)
May 15, 2002 18.69 19.65 18.69 18.95 264,100 +0.26(+1.39%)
May 14, 2002 18.59 18.80 18.50 18.69 340,000 +0.10(+0.54%)
May 13, 2002 18.20 18.75 18.20 18.59 64,400 +0.20(+1.09%)
May 10, 2002 18.50 18.50 18.26 18.39 145,700 -0.16(-0.86%)
May 09, 2002 19.04 19.04 18.35 18.55 171,000 -0.69(-3.59%)
May 08, 2002 18.90 19.51 18.90 19.24 37,800 +0.38(+2.01%)
May 07, 2002 19.39 19.39 18.75 18.86 209,500 -0.53(-2.73%)
May 06, 2002 19.90 20.06 19.20 19.39 201,700 -0.71(-3.53%)
May 03, 2002 20.00 20.15 19.96 20.10 135,600 +0.20(+1.01%)
May 02, 2002 20.05 20.19 19.82 19.90 125,800 -0.20(-1.00%)
May 01, 2002 20.50 20.50 19.85 20.10 114,200 -0.40(-1.95%)
Apr 30, 2002 20.19 20.50 19.95 20.50 163,800 +0.31(+1.54%)
Apr 29, 2002 19.99 20.35 19.96 20.19 86,300 +0.20(+1.00%)
Apr 26, 2002 20.05 20.25 19.75 19.99 135,300 -0.20(-0.99%)
Apr 25, 2002 19.85 20.40 19.85 20.19 66,400 +0.24(+1.20%)
Apr 24, 2002 20.40 20.50 19.50 19.95 113,300 -0.35(-1.72%)
Apr 23, 2002 20.50 20.50 20.06 20.30 61,100 -0.20(-0.98%)
Apr 22, 2002 20.52 20.67 20.30 20.50 65,900 -0.05(-0.24%)
Apr 19, 2002 20.30 20.78 20.25 20.55 150,000 +0.25(+1.23%)
Apr 18, 2002 20.60 20.73 20.11 20.30 77,900 -0.45(-2.17%)
Apr 17, 2002 21.22 21.22 20.75 20.75 134,700 -0.47(-2.21%)
Apr 16, 2002 20.00 21.22 20.00 21.22 188,400 +1.22(+6.10%)
Apr 15, 2002 20.00 20.30 19.27 20.00 136,500 +0.00(+0.00%)
Apr 12, 2002 19.81 20.00 19.31 20.00 155,000 +0.29(+1.47%)
Apr 11, 2002 19.15 20.00 18.90 19.71 780,000 +0.41(+2.12%)
Apr 10, 2002 19.90 19.95 19.15 19.30 136,700 -0.60(-3.02%)
Apr 09, 2002 18.55 19.95 18.55 19.90 156,200 +1.25(+6.70%)
Apr 08, 2002 18.40 18.65 18.29 18.65 147,800 +0.25(+1.36%)
Apr 05, 2002 18.00 18.58 18.00 18.40 95,000 +0.40(+2.22%)
Apr 04, 2002 18.00 18.08 17.85 18.00 155,900 +0.00(+0.00%)
Apr 03, 2002 18.49 18.49 17.50 18.00 319,800 -0.49(-2.65%)
Apr 02, 2002 18.52 18.70 18.25 18.49 231,200 -0.02(-0.11%)
Apr 01, 2002 18.95 18.96 18.41 18.51 227,800 -0.44(-2.32%)
Mar 29, 2002 18.35 19.19 18.35 18.95 270,100 +0.00(+0.00%)
Mar 28, 2002 18.35 19.19 18.35 18.95 270,100 +0.61(+3.33%)
Mar 27, 2002 18.05 18.40 17.85 18.34 686,200 +0.14(+0.77%)
Mar 26, 2002 17.24 18.20 17.11 18.20 2,217,500 +0.96(+5.57%)
Mar 25, 2002 16.71 17.24 16.71 17.24 439,600 +0.52(+3.11%)
Mar 22, 2002 16.65 16.79 16.51 16.72 322,900 +0.07(+0.42%)
Mar 21, 2002 16.60 17.05 16.54 16.65 640,800 +1.10(+7.07%)
Mar 20, 2002 15.16 15.88 15.16 15.55 143,500 +0.35(+2.30%)
Mar 19, 2002 15.20 15.30 15.08 15.20 34,400 -0.10(-0.65%)
Mar 18, 2002 14.95 15.50 14.95 15.30 74,200 +0.30(+2.00%)
Mar 15, 2002 14.50 15.00 14.50 15.00 71,600 -0.10(-0.66%)
Mar 14, 2002 14.77 15.10 14.77 15.10 44,800 +0.30(+2.03%)
Mar 13, 2002 15.01 15.01 14.76 14.80 64,300 -0.21(-1.40%)
Mar 12, 2002 14.90 15.17 14.90 15.01 98,400 +0.14(+0.94%)
Mar 11, 2002 14.91 14.92 14.86 14.87 36,600 -0.07(-0.47%)
Mar 08, 2002 14.85 15.00 14.80 14.94 33,100 +0.18(+1.22%)
Mar 07, 2002 14.99 14.99 14.71 14.76 18,800 -0.23(-1.53%)
Mar 06, 2002 14.50 14.99 14.50 14.99 262,100 +0.57(+3.95%)
Mar 05, 2002 14.30 14.45 14.26 14.42 70,000 +0.17(+1.19%)
Mar 04, 2002 14.50 14.55 14.05 14.25 133,100 -0.15(-1.04%)
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.