CMCI TR ETN UBS E-Tracs (NY: UCI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	19.70	20.00	19.34	19.51	12,023	+0.25(+1.30%)
Nov 27, 2009	19.23	19.26	19.23	19.26	1,548	-0.03(-0.16%)
Nov 25, 2009	19.29	19.29	19.29	19.29	100	-0.06(-0.31%)
Nov 23, 2009	19.30	19.35	19.35	19.35	2,200	+0.18(+0.94%)
Nov 20, 2009	19.17	19.17	19.17	19.17	321	+0.09(+0.47%)
Nov 19, 2009	19.38	19.38	19.02	19.08	1,200	-0.39(-2.00%)
Nov 18, 2009	19.47	19.47	19.47	19.47	100	+0.19(+0.99%)
Nov 17, 2009	18.24	19.28	18.24	19.28	459	-0.03(-0.16%)
Nov 16, 2009	20.07	20.07	19.23	19.31	650	+0.57(+3.04%)
Nov 13, 2009	18.69	18.74	18.69	18.74	2,914	+0.00(+0.00%)
Nov 12, 2009	18.74	18.74	18.74	18.74	100	-0.35(-1.83%)
Nov 11, 2009	19.27	19.27	19.09	19.09	5,800	+0.07(+0.37%)
Nov 10, 2009	19.78	19.78	18.83	19.02	6,298	+0.26(+1.39%)
Nov 09, 2009	18.74	18.76	18.74	18.76	674	+0.12(+0.64%)
Nov 06, 2009	18.66	18.66	18.64	18.64	900	-0.55(-2.87%)
Nov 05, 2009	19.15	19.19	17.90	19.19	600	+0.01(+0.05%)
Nov 04, 2009	19.83	19.83	19.11	19.18	2,118	+0.05(+0.26%)
Nov 03, 2009	18.75	19.13	18.75	19.13	1,812	+0.42(+2.24%)
Nov 02, 2009	18.74	18.90	18.71	18.71	1,224	+0.00(+0.00%)
Oct 30, 2009	19.01	19.01	18.66	18.71	2,810	-0.44(-2.30%)
Oct 29, 2009	18.89	19.27	18.89	19.15	1,681	+0.57(+3.07%)
Oct 28, 2009	19.84	19.84	18.58	18.58	3,800	-0.23(-1.22%)
Oct 27, 2009	18.81	18.81	18.81	18.81	105	-0.58(-2.99%)
Oct 23, 2009	19.39	19.39	19.39	19.39	0	-0.08(-0.42%)
Oct 22, 2009	19.42	20.05	19.19	19.47	3,282	+0.31(+1.62%)
Oct 21, 2009	19.16	19.16	19.16	19.16	460	-0.03(-0.16%)
Oct 20, 2009	19.16	19.30	19.11	19.19	10,465	-0.03(-0.16%)
Oct 19, 2009	18.89	19.80	18.89	19.22	2,000	+0.49(+2.63%)
Oct 16, 2009	18.69	19.83	18.69	18.73	2,808	+0.15(+0.80%)
Oct 15, 2009	18.58	18.58	18.58	18.58	1,000	+0.00(+0.00%)
Oct 14, 2009	18.54	18.58	18.54	18.58	666	+0.22(+1.20%)
Oct 13, 2009	18.37	18.37	18.36	18.36	1,400	-0.13(-0.70%)
Oct 12, 2009	18.30	19.17	18.30	18.49	18,900	+0.33(+1.82%)
Oct 09, 2009	18.16	18.16	18.16	18.16	1,000	-0.11(-0.60%)
Oct 08, 2009	17.88	18.27	17.88	18.27	207	+0.50(+2.81%)
Oct 07, 2009	17.95	17.95	17.74	17.77	3,518	-0.14(-0.81%)
Oct 06, 2009	17.94	17.94	17.91	17.91	1,900	+0.33(+1.89%)
Oct 05, 2009	17.42	17.60	17.42	17.58	1,806	+0.17(+0.99%)
Oct 02, 2009	17.50	17.50	17.41	17.41	3,320	-0.21(-1.19%)
Oct 01, 2009	17.01	17.65	17.01	17.62	1,860	-0.33(-1.84%)
Sep 30, 2009	17.95	17.95	17.95	17.95	700	+0.51(+2.92%)
Sep 29, 2009	17.44	18.62	17.35	17.44	11,887	+0.26(+1.51%)
Sep 25, 2009	17.33	17.18	17.18	17.18	1,800	-0.12(-0.69%)
Sep 24, 2009	17.18	17.30	17.17	17.30	1,842	-0.35(-1.96%)
Sep 23, 2009	17.76	17.76	17.62	17.65	1,454	-0.15(-0.85%)
Sep 22, 2009	17.70	17.81	17.70	17.80	2,024	+0.29(+1.64%)
Sep 21, 2009	17.51	17.51	17.51	17.51	1,000	-0.34(-1.90%)
Sep 18, 2009	18.04	18.04	17.85	17.85	1,811	-0.20(-1.11%)
Sep 17, 2009	18.15	18.15	18.05	18.05	1,360	-0.12(-0.66%)
Sep 16, 2009	18.17	18.17	18.17	18.17	400	+0.52(+2.95%)
Sep 15, 2009	17.52	17.65	17.52	17.65	1,669	+0.28(+1.61%)
Sep 14, 2009	17.37	17.37	17.37	17.37	100	+0.01(+0.06%)
Sep 11, 2009	17.36	17.36	17.36	17.36	969	+0.11(+0.64%)
Sep 04, 2009	16.66	17.25	17.25	17.25	600	+0.00(+0.00%)
Sep 02, 2009	17.35	17.25	17.25	17.25	300	-0.25(-1.43%)

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.