Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 29, 2010
21.40
21.55
21.30
21.30
8,599
-0.06(-0.28%)
Oct 28, 2010
21.12
21.36
21.12
21.36
200
+0.28(+1.33%)
Oct 27, 2010
20.76
21.12
20.76
21.08
2,915
-0.42(-1.95%)
Oct 25, 2010
21.30
21.50
20.80
21.50
14,100
+0.20(+0.94%)
Oct 22, 2010
21.12
21.30
21.07
21.30
119,818
+0.03(+0.14%)
Oct 21, 2010
21.40
21.46
21.00
21.27
2,265
-0.13(-0.61%)
Oct 20, 2010
21.21
21.40
21.21
21.40
4,200
+0.46(+2.20%)
Oct 19, 2010
21.46
21.46
20.71
20.94
8,357
-0.46(-2.15%)
Oct 18, 2010
21.97
23.02
21.11
21.40
60,042
+0.01(+0.05%)
Oct 15, 2010
21.16
22.08
21.10
21.39
4,500
+0.00(+0.00%)
Oct 14, 2010
21.43
21.48
21.18
21.39
4,480
-0.10(-0.47%)
Oct 13, 2010
21.23
21.54
21.19
21.49
2,184
+0.28(+1.33%)
Oct 12, 2010
21.32
21.47
21.13
21.21
16,071
-0.57(-2.63%)
Oct 11, 2010
22.12
22.12
21.23
21.78
2,770
+0.16(+0.72%)
Oct 08, 2010
21.62
21.62
20.60
21.62
1,158
+1.39(+6.90%)
Oct 07, 2010
20.53
20.53
20.23
20.23
810
-0.36(-1.75%)
Oct 06, 2010
20.59
20.59
20.59
20.59
100
-0.03(-0.15%)
Oct 05, 2010
20.64
20.65
20.60
20.62
3,100
+0.36(+1.77%)
Oct 04, 2010
20.75
20.75
19.73
20.26
4,342
-0.11(-0.53%)
Oct 01, 2010
20.37
21.04
20.37
20.37
39,790
-0.08(-0.38%)
Sep 30, 2010
20.41
20.45
20.41
20.45
1,500
+0.02(+0.09%)
Sep 29, 2010
20.25
20.46
20.25
20.43
4,915
+0.23(+1.14%)
Sep 28, 2010
20.06
20.23
19.76
20.20
15,060
+0.12(+0.60%)
Sep 27, 2010
20.27
20.37
20.06
20.08
3,564
-0.15(-0.74%)
Sep 24, 2010
20.14
20.23
20.14
20.23
200
+0.53(+2.69%)
Sep 23, 2010
19.26
20.06
19.26
19.70
4,064
-0.30(-1.50%)
Sep 22, 2010
19.27
20.07
19.27
20.00
9,793
+0.21(+1.06%)
Sep 21, 2010
19.17
19.84
19.17
19.79
5,925
+0.34(+1.75%)
Sep 20, 2010
19.60
20.15
19.28
19.45
11,292
-0.17(-0.87%)
Sep 17, 2010
19.62
19.62
19.62
19.62
275
-0.10(-0.51%)
Sep 15, 2010
19.71
19.74
19.71
19.72
3,300
-0.35(-1.72%)
Sep 14, 2010
20.04
20.07
19.83
20.07
2,900
+0.27(+1.34%)
Sep 13, 2010
19.70
19.80
19.57
19.80
1,917
+0.05(+0.25%)
Sep 10, 2010
20.15
20.15
19.75
19.75
2,010
+0.07(+0.36%)
Sep 07, 2010
20.14
19.68
19.68
19.68
1,300
+0.15(+0.77%)
Sep 03, 2010
19.52
19.53
19.22
19.53
2,050
+0.46(+2.41%)
Sep 02, 2010
18.97
19.12
18.97
19.07
6,470
-0.28(-1.45%)
Sep 01, 2010
19.09
19.35
19.09
19.35
566
+0.72(+3.88%)
Aug 31, 2010
18.63
18.76
18.39
18.63
21,020
-0.52(-2.74%)
Aug 30, 2010
19.18
19.18
18.83
19.15
1,980
+0.03(+0.16%)
Aug 27, 2010
19.12
19.12
18.60
19.12
2,425
+0.59(+3.16%)
Aug 26, 2010
18.62
18.69
18.50
18.54
1,070
+0.15(+0.82%)
Aug 25, 2010
18.22
18.51
18.22
18.39
2,545
-0.24(-1.31%)
Aug 24, 2010
18.29
18.63
18.29
18.63
1,040
-0.27(-1.43%)
Aug 23, 2010
18.90
18.90
18.90
18.90
995
-0.01(-0.03%)
Aug 20, 2010
18.90
18.91
18.53
18.91
6,950
+0.01(+0.03%)
Aug 19, 2010
18.98
19.03
18.73
18.90
1,820
-0.34(-1.76%)
Aug 18, 2010
19.01
19.25
19.01
19.24
3,952
+0.19(+0.99%)
Aug 17, 2010
19.05
19.05
19.05
19.05
250
+0.38(+2.04%)
Aug 16, 2010
18.67
18.90
18.66
18.67
7,521
-0.20(-1.06%)
Aug 13, 2010
18.87
18.87
18.43
18.87
1,650
-0.02(-0.11%)
Aug 12, 2010
18.68
19.00
18.68
18.89
2,565
+0.15(+0.80%)
Aug 11, 2010
19.20
19.40
18.72
18.74
5,445
-0.66(-3.42%)
Aug 10, 2010
19.38
19.45
19.03
19.40
26,701
-0.03(-0.13%)
Aug 09, 2010
19.76
19.76
19.43
19.43
1,235
+0.23(+1.20%)
Aug 06, 2010
19.20
19.65
19.17
19.20
4,250
-0.40(-2.05%)
Aug 05, 2010
19.58
19.60
19.58
19.60
550
-0.18(-0.92%)
Aug 04, 2010
19.70
19.82
19.70
19.78
2,300
+0.21(+1.05%)
Aug 03, 2010
19.55
19.58
19.55
19.58
220
+0.03(+0.13%)
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
.