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 28, 2004 19.89 19.96 19.70 19.88 286,300 -0.01(-0.05%)
May 27, 2004 20.00 20.00 19.73 19.89 219,700 -0.05(-0.25%)
May 26, 2004 19.75 19.98 19.73 19.94 132,100 +0.19(+0.96%)
May 25, 2004 19.10 19.75 19.01 19.75 272,600 +0.54(+2.81%)
May 24, 2004 18.85 19.21 18.85 19.21 207,400 +0.39(+2.07%)
May 21, 2004 18.85 18.99 18.40 18.82 193,600 +0.07(+0.37%)
May 20, 2004 18.45 18.90 18.32 18.75 200,500 +0.33(+1.79%)
May 19, 2004 18.55 18.86 18.40 18.42 215,400 +0.04(+0.22%)
May 18, 2004 18.35 18.51 18.10 18.38 186,400 +0.19(+1.04%)
May 17, 2004 18.27 18.49 17.85 18.19 308,000 -0.05(-0.27%)
May 14, 2004 18.29 18.56 18.10 18.24 184,900 -0.11(-0.60%)
May 13, 2004 18.15 18.60 18.08 18.35 267,500 +0.22(+1.21%)
May 12, 2004 17.95 18.13 17.71 18.13 253,300 +0.08(+0.44%)
May 11, 2004 17.45 18.07 17.45 18.05 303,800 +0.70(+4.03%)
May 10, 2004 17.35 17.59 17.28 17.35 338,200 -0.15(-0.86%)
May 07, 2004 17.90 18.23 17.26 17.50 582,600 -0.50(-2.78%)
May 06, 2004 17.25 18.16 17.25 18.00 492,100 +0.61(+3.51%)
May 05, 2004 17.40 17.57 17.27 17.39 301,700 -0.05(-0.29%)
May 04, 2004 17.00 17.65 17.00 17.44 463,300 +0.04(+0.23%)
May 03, 2004 17.40 17.55 17.28 17.40 561,900 +0.09(+0.52%)
Apr 30, 2004 17.15 17.75 16.83 17.31 719,000 +1.12(+6.92%)
Apr 29, 2004 15.25 16.25 15.25 16.19 587,300 +0.94(+6.16%)
Apr 28, 2004 15.20 15.25 14.75 15.25 309,300 +0.02(+0.13%)
Apr 27, 2004 15.16 15.31 15.05 15.23 181,400 +0.17(+1.13%)
Apr 26, 2004 15.16 15.16 14.58 15.06 175,200 -0.09(-0.59%)
Apr 23, 2004 15.05 15.20 14.80 15.15 169,600 +0.02(+0.13%)
Apr 22, 2004 14.68 15.13 14.68 15.13 155,600 +0.47(+3.21%)
Apr 21, 2004 14.65 14.77 14.27 14.66 69,200 +0.07(+0.48%)
Apr 20, 2004 15.02 15.19 14.53 14.59 145,800 -0.27(-1.82%)
Apr 19, 2004 14.66 15.01 14.43 14.86 104,300 +0.30(+2.06%)
Apr 16, 2004 14.82 15.17 14.56 14.56 188,500 -0.19(-1.29%)
Apr 15, 2004 14.77 14.90 14.69 14.75 186,200 -0.02(-0.14%)
Apr 14, 2004 14.77 15.09 14.70 14.77 126,400 +0.02(+0.14%)
Apr 13, 2004 15.62 15.62 14.72 14.75 182,500 -0.87(-5.57%)
Apr 12, 2004 15.47 15.62 15.36 15.62 291,200 +0.21(+1.36%)
Apr 08, 2004 15.49 15.49 15.29 15.41 185,200 -0.08(-0.52%)
Apr 07, 2004 15.36 15.49 15.15 15.49 210,900 +0.13(+0.85%)
Apr 06, 2004 15.35 15.40 15.15 15.36 123,000 -0.07(-0.45%)
Apr 05, 2004 15.18 15.44 15.15 15.43 273,200 +0.35(+2.32%)
Apr 02, 2004 15.30 15.35 14.94 15.08 210,800 -0.08(-0.53%)
Apr 01, 2004 14.86 15.18 14.83 15.16 291,000 +0.40(+2.71%)
Mar 31, 2004 14.79 15.00 14.60 14.76 150,900 -0.13(-0.87%)
Mar 30, 2004 14.98 14.98 14.70 14.89 151,500 -0.11(-0.73%)
Mar 29, 2004 14.40 15.00 14.32 15.00 193,300 +0.52(+3.59%)
Mar 26, 2004 14.45 14.70 14.30 14.48 108,900 -0.01(-0.07%)
Mar 25, 2004 14.36 14.51 14.30 14.49 225,600 +0.13(+0.91%)
Mar 24, 2004 14.53 14.56 14.35 14.36 206,700 -0.17(-1.17%)
Mar 23, 2004 14.08 14.62 14.06 14.53 206,600 +0.53(+3.79%)
Mar 22, 2004 14.05 14.27 14.00 14.00 116,000 -0.10(-0.71%)
Mar 19, 2004 14.10 14.30 14.00 14.10 145,600 +0.00(+0.00%)
Mar 18, 2004 14.15 14.23 13.85 14.10 151,300 -0.12(-0.84%)
Mar 17, 2004 13.78 14.22 13.60 14.22 196,900 +0.54(+3.95%)
Mar 16, 2004 13.90 14.19 13.68 13.68 144,200 -0.14(-1.01%)
Mar 15, 2004 14.40 14.54 13.32 13.82 203,000 -0.68(-4.69%)
Mar 12, 2004 14.10 14.50 14.08 14.50 176,000 +0.39(+2.76%)
Mar 11, 2004 14.21 14.49 14.10 14.11 199,200 -0.20(-1.40%)
Mar 10, 2004 14.35 14.50 14.25 14.31 157,600 -0.14(-0.97%)
Mar 09, 2004 14.22 14.62 14.20 14.45 181,000 +0.20(+1.40%)
Mar 08, 2004 14.22 14.50 14.22 14.25 130,600 -0.07(-0.49%)
Mar 05, 2004 14.13 14.57 14.05 14.32 249,100 +0.17(+1.20%)
Mar 04, 2004 14.06 14.31 14.00 14.15 316,900 +0.14(+1.00%)
Mar 03, 2004 13.90 14.13 13.90 14.01 191,700 -0.22(-1.55%)
Mar 02, 2004 13.92 14.42 13.92 14.23 220,800 +0.21(+1.50%)
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.