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, 2005 25.07 25.82 24.80 25.15 255,700 +0.05(+0.20%)
May 27, 2005 25.12 25.45 24.51 25.10 148,900 -0.04(-0.16%)
May 26, 2005 24.45 25.19 24.34 25.14 147,800 +0.89(+3.67%)
May 25, 2005 24.25 24.50 23.94 24.25 140,500 -0.18(-0.74%)
May 24, 2005 23.90 24.62 23.90 24.43 129,000 +0.46(+1.92%)
May 23, 2005 24.26 24.40 23.88 23.97 179,200 -0.32(-1.32%)
May 20, 2005 24.81 24.81 24.10 24.29 136,500 -0.51(-2.06%)
May 19, 2005 25.04 25.04 24.60 24.80 168,400 -0.09(-0.36%)
May 18, 2005 23.82 24.89 23.70 24.89 192,400 +1.20(+5.07%)
May 17, 2005 23.72 23.73 23.25 23.69 118,000 -0.16(-0.67%)
May 16, 2005 22.91 23.86 22.91 23.85 185,500 +0.93(+4.06%)
May 13, 2005 23.10 23.23 22.49 22.92 187,100 -0.23(-0.99%)
May 12, 2005 24.10 24.14 23.09 23.15 215,300 -0.85(-3.54%)
May 11, 2005 24.25 24.35 23.95 24.00 205,600 -0.21(-0.87%)
May 10, 2005 24.95 24.97 24.15 24.21 238,800 -0.82(-3.28%)
May 09, 2005 24.50 25.14 24.36 25.03 230,900 +0.53(+2.14%)
May 06, 2005 24.81 24.84 24.20 24.50 132,300 -0.11(-0.43%)
May 05, 2005 24.80 25.00 24.35 24.61 133,300 -0.02(-0.08%)
May 04, 2005 24.25 24.75 24.21 24.63 178,800 +0.47(+1.95%)
May 03, 2005 24.05 24.55 23.85 24.16 240,200 +0.00(+0.00%)
May 02, 2005 23.25 24.28 22.93 24.16 350,300 +0.94(+4.05%)
Apr 29, 2005 22.10 23.41 21.81 23.22 221,500 +1.32(+6.03%)
Apr 28, 2005 22.60 22.65 21.89 21.90 131,400 -0.61(-2.71%)
Apr 27, 2005 22.67 22.98 22.14 22.51 161,700 -0.17(-0.75%)
Apr 26, 2005 23.34 23.35 22.41 22.68 173,100 -0.73(-3.12%)
Apr 25, 2005 22.87 23.64 22.73 23.41 202,200 +0.65(+2.86%)
Apr 22, 2005 23.10 23.30 22.46 22.76 251,900 -0.45(-1.94%)
Apr 21, 2005 22.60 23.51 22.47 23.21 277,200 +1.01(+4.55%)
Apr 20, 2005 22.83 22.83 22.19 22.20 228,100 -0.57(-2.50%)
Apr 19, 2005 22.56 22.91 22.56 22.77 180,600 +0.37(+1.65%)
Apr 18, 2005 21.99 22.60 21.31 22.40 259,700 +0.28(+1.27%)
Apr 15, 2005 23.40 23.41 21.90 22.12 371,800 -1.30(-5.55%)
Apr 14, 2005 23.82 23.93 23.35 23.42 211,200 -0.26(-1.10%)
Apr 13, 2005 24.80 24.81 23.53 23.68 274,100 -1.20(-4.82%)
Apr 12, 2005 24.18 24.95 23.65 24.88 228,300 +0.47(+1.93%)
Apr 11, 2005 24.65 24.78 24.26 24.41 201,400 -0.07(-0.29%)
Apr 08, 2005 24.94 25.00 24.44 24.48 144,000 -0.36(-1.45%)
Apr 07, 2005 24.94 25.24 24.60 24.84 162,000 -0.05(-0.20%)
Apr 06, 2005 25.05 25.59 24.75 24.89 406,200 -0.06(-0.24%)
Apr 05, 2005 24.83 25.19 24.79 24.95 307,200 +0.32(+1.30%)
Apr 04, 2005 24.06 24.90 24.06 24.63 343,800 +0.61(+2.54%)
Apr 01, 2005 24.20 24.35 23.50 24.02 467,000 -0.23(-0.95%)
Mar 31, 2005 24.45 24.90 24.06 24.25 479,600 -0.10(-0.41%)
Mar 30, 2005 23.92 24.78 23.90 24.35 483,000 +0.25(+1.04%)
Mar 29, 2005 25.73 25.73 23.70 24.10 324,100 -1.70(-6.59%)
Mar 28, 2005 25.65 25.94 25.50 25.80 165,600 +0.29(+1.14%)
Mar 24, 2005 25.55 25.82 25.36 25.51 119,800 +0.11(+0.43%)
Mar 23, 2005 25.77 25.90 25.30 25.40 124,600 -0.50(-1.93%)
Mar 22, 2005 26.20 26.90 25.85 25.90 161,800 -0.25(-0.96%)
Mar 21, 2005 26.20 26.33 25.85 26.15 128,700 +0.03(+0.11%)
Mar 18, 2005 28.07 28.07 25.50 26.12 518,800 -1.78(-6.38%)
Mar 17, 2005 27.94 28.17 27.55 27.90 121,000 -0.05(-0.18%)
Mar 16, 2005 28.20 28.21 27.77 27.95 152,000 -0.30(-1.06%)
Mar 15, 2005 28.34 28.60 28.20 28.25 261,900 -0.08(-0.28%)
Mar 14, 2005 28.05 28.52 28.03 28.33 230,200 +0.24(+0.85%)
Mar 11, 2005 27.75 28.09 27.50 28.09 222,500 +0.34(+1.23%)
Mar 10, 2005 28.22 28.25 27.16 27.75 232,200 -0.47(-1.67%)
Mar 09, 2005 28.25 28.56 28.14 28.22 160,500 -0.25(-0.88%)
Mar 08, 2005 28.00 28.87 27.91 28.47 198,900 +0.40(+1.43%)
Mar 07, 2005 28.51 28.97 28.00 28.07 168,100 -0.62(-2.16%)
Mar 04, 2005 28.25 29.20 28.25 28.69 215,600 +0.62(+2.21%)
Mar 03, 2005 28.07 28.50 27.85 28.07 197,000 +0.29(+1.04%)
Mar 02, 2005 27.88 28.18 27.45 27.78 182,400 -0.20(-0.71%)
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.