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 31, 2012
21.84
22.03
21.84
21.95
16,596
-0.02(-0.08%)
Oct 26, 2012
21.99
21.97
21.97
21.97
20,700
+0.04(+0.17%)
Oct 25, 2012
22.10
22.11
21.89
21.93
23,553
+0.21(+0.97%)
Oct 24, 2012
22.41
22.41
21.60
21.72
51,671
-0.34(-1.54%)
Oct 23, 2012
22.25
22.25
21.93
22.06
63,055
-0.38(-1.69%)
Oct 19, 2012
22.50
22.70
22.19
22.44
18,011
-0.27(-1.19%)
Oct 18, 2012
22.55
22.79
22.53
22.71
53,768
+0.05(+0.22%)
Oct 17, 2012
22.77
22.77
22.59
22.66
11,688
+0.09(+0.40%)
Oct 16, 2012
22.56
22.62
22.52
22.57
25,832
+0.05(+0.22%)
Oct 15, 2012
22.58
22.62
22.35
22.52
43,104
-0.14(-0.62%)
Oct 12, 2012
22.84
22.84
22.59
22.66
36,855
-0.28(-1.22%)
Oct 11, 2012
22.93
23.05
22.88
22.94
31,762
+0.23(+1.01%)
Oct 10, 2012
22.81
22.87
22.65
22.71
58,321
-0.16(-0.70%)
Oct 09, 2012
22.81
22.89
22.73
22.87
12,883
+0.16(+0.70%)
Oct 08, 2012
22.67
22.74
22.67
22.71
19,189
-0.11(-0.48%)
Oct 05, 2012
22.85
22.85
22.73
22.82
2,272
-0.19(-0.83%)
Oct 04, 2012
22.82
23.02
22.61
23.01
18,899
+0.38(+1.67%)
Oct 03, 2012
22.76
22.82
22.63
22.63
3,438
-0.31(-1.34%)
Oct 02, 2012
22.99
22.99
22.92
22.94
4,463
-0.06(-0.26%)
Oct 01, 2012
22.80
23.04
22.80
23.00
15,811
+0.10(+0.44%)
Sep 28, 2012
22.38
22.91
22.38
22.90
28,357
+0.15(+0.66%)
Sep 27, 2012
22.36
22.78
22.36
22.75
6,746
+0.25(+1.11%)
Sep 26, 2012
22.54
22.74
22.36
22.50
56,056
-0.38(-1.66%)
Sep 25, 2012
22.85
23.26
22.72
22.88
91,286
+0.22(+0.97%)
Sep 24, 2012
22.25
22.68
22.25
22.66
20,501
-0.25(-1.09%)
Sep 21, 2012
22.87
22.91
22.79
22.91
5,603
+0.18(+0.78%)
Sep 20, 2012
22.69
22.74
22.63
22.73
6,536
+0.00(+0.02%)
Sep 19, 2012
22.92
22.92
22.69
22.73
20,729
-0.19(-0.83%)
Sep 18, 2012
23.11
23.11
22.92
22.92
11,035
-0.13(-0.57%)
Sep 17, 2012
23.07
23.43
23.01
23.05
29,413
-0.55(-2.32%)
Sep 14, 2012
23.40
23.66
23.40
23.60
7,766
+0.34(+1.48%)
Sep 13, 2012
23.17
23.26
23.07
23.26
33,782
+0.19(+0.81%)
Sep 12, 2012
23.05
23.09
23.05
23.07
10,303
+0.07(+0.30%)
Sep 11, 2012
23.00
23.06
23.00
23.00
24,583
+0.09(+0.40%)
Sep 10, 2012
23.05
23.05
22.88
22.91
3,069
+0.10(+0.44%)
Sep 07, 2012
22.63
22.87
22.62
22.81
2,876
+0.26(+1.15%)
Sep 06, 2012
22.80
22.80
22.55
22.55
3,884
+0.03(+0.13%)
Sep 05, 2012
22.56
22.60
22.49
22.52
30,023
-0.18(-0.79%)
Sep 04, 2012
22.66
24.68
22.54
22.70
72,492
+0.14(+0.62%)
Aug 31, 2012
22.41
22.58
22.34
22.56
3,091
+0.15(+0.67%)
Aug 30, 2012
22.49
22.49
22.40
22.41
1,559
+0.01(+0.04%)
Aug 29, 2012
22.73
22.73
22.31
22.40
7,887
+0.01(+0.04%)
Aug 27, 2012
22.41
22.42
22.36
22.39
3,043
-0.01(-0.05%)
Aug 24, 2012
22.50
22.58
22.40
22.40
3,573
-0.04(-0.19%)
Aug 23, 2012
22.60
22.60
22.42
22.44
15,362
-0.09(-0.39%)
Aug 22, 2012
22.51
22.56
22.48
22.53
17,736
+0.04(+0.18%)
Aug 21, 2012
22.50
22.58
22.46
22.49
32,908
+0.13(+0.60%)
Aug 20, 2012
22.17
22.36
22.17
22.36
4,803
+0.13(+0.59%)
Aug 17, 2012
22.30
22.30
22.15
22.22
3,772
+0.10(+0.44%)
Aug 16, 2012
22.10
22.23
22.10
22.13
4,048
+0.11(+0.48%)
Aug 15, 2012
21.96
22.15
21.95
22.02
2,761
+0.09(+0.42%)
Aug 14, 2012
21.99
21.99
21.93
21.93
334
-0.05(-0.25%)
Aug 13, 2012
22.39
22.39
21.93
21.98
7,090
-0.16(-0.72%)
Aug 10, 2012
22.11
22.14
22.07
22.14
5,955
-0.16(-0.73%)
Aug 09, 2012
22.00
22.34
22.00
22.30
45,529
+0.17(+0.78%)
Aug 08, 2012
22.07
22.16
22.07
22.13
7,174
+0.06(+0.26%)
Aug 07, 2012
22.15
22.15
22.07
22.07
548
+0.06(+0.28%)
Aug 06, 2012
21.97
22.01
21.92
22.01
11,027
+0.07(+0.31%)
Aug 03, 2012
21.70
21.95
21.70
21.94
6,970
+0.49(+2.30%)
Aug 02, 2012
21.67
21.68
21.44
21.45
17,559
-0.33(-1.51%)
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
.