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, 2019
14.38
14.38
14.22
14.24
10,036
-0.15(-1.01%)
Oct 30, 2019
14.50
14.50
14.37
14.39
4,680
-0.05(-0.38%)
Oct 29, 2019
14.45
14.46
14.43
14.44
13,008
-0.03(-0.18%)
Oct 28, 2019
14.50
14.50
14.41
14.47
23,300
+0.01(+0.07%)
Oct 25, 2019
14.40
14.46
14.40
14.46
3,600
+0.04(+0.31%)
Oct 24, 2019
14.38
14.43
14.38
14.41
7,051
+0.09(+0.59%)
Oct 23, 2019
14.21
14.37
14.21
14.32
7,618
+0.11(+0.77%)
Oct 22, 2019
14.23
14.27
14.19
14.22
9,080
+0.03(+0.24%)
Oct 21, 2019
14.24
14.24
14.11
14.18
9,386
-0.06(-0.42%)
Oct 18, 2019
14.24
14.31
14.21
14.24
23,000
+0.02(+0.14%)
Oct 17, 2019
14.17
14.25
14.17
14.22
3,481
+0.04(+0.25%)
Oct 16, 2019
14.24
14.24
14.12
14.18
4,554
-0.02(-0.11%)
Oct 15, 2019
14.26
14.28
14.18
14.20
4,854
-0.03(-0.18%)
Oct 14, 2019
14.26
14.26
14.17
14.22
6,480
-0.05(-0.37%)
Oct 11, 2019
14.22
14.30
14.21
14.28
8,800
+0.19(+1.33%)
Oct 10, 2019
14.08
14.16
14.06
14.09
15,880
+0.07(+0.50%)
Oct 09, 2019
14.09
14.09
13.98
14.02
24,368
+0.01(+0.11%)
Oct 08, 2019
13.99
14.03
13.96
14.01
5,469
+0.00(+0.01%)
Oct 07, 2019
14.01
14.03
13.97
14.00
2,496
+0.01(+0.10%)
Oct 04, 2019
14.01
14.04
13.97
13.99
29,200
+0.04(+0.25%)
Oct 03, 2019
13.86
14.00
13.84
13.96
14,476
+0.00(+0.00%)
Oct 02, 2019
14.01
14.03
13.91
13.96
4,591
-0.08(-0.58%)
Oct 01, 2019
14.03
14.09
14.00
14.04
8,677
-0.01(-0.06%)
Sep 30, 2019
14.09
14.11
14.04
14.04
3,668
-0.08(-0.57%)
Sep 27, 2019
14.09
14.16
14.09
14.12
6,000
-0.03(-0.18%)
Sep 26, 2019
14.20
14.20
14.10
14.15
6,725
-0.03(-0.19%)
Sep 25, 2019
14.09
14.18
14.09
14.18
14,138
-0.01(-0.06%)
Sep 24, 2019
14.34
14.34
14.18
14.19
30,701
-0.11(-0.74%)
Sep 23, 2019
14.28
14.33
14.25
14.29
13,459
+0.03(+0.23%)
Sep 20, 2019
14.31
14.31
14.24
14.26
2,100
+0.02(+0.13%)
Sep 19, 2019
14.27
14.28
14.24
14.24
3,278
+0.02(+0.11%)
Sep 18, 2019
14.25
14.25
14.17
14.22
4,938
-0.08(-0.57%)
Sep 17, 2019
14.37
14.41
14.30
14.30
2,062
-0.20(-1.40%)
Sep 16, 2019
14.38
14.59
14.38
14.51
16,684
+0.39(+2.77%)
Sep 13, 2019
14.12
14.17
14.08
14.12
8,100
+0.09(+0.63%)
Sep 12, 2019
13.91
14.05
13.91
14.03
5,675
+0.01(+0.11%)
Sep 11, 2019
14.03
14.03
13.99
14.02
2,737
-0.12(-0.81%)
Sep 10, 2019
14.09
14.20
14.08
14.13
9,576
+0.10(+0.68%)
Sep 09, 2019
14.00
14.07
13.99
14.04
2,769
+0.04(+0.32%)
Sep 06, 2019
13.87
13.99
13.86
13.99
15,200
+0.00(+0.00%)
Sep 05, 2019
14.00
14.03
13.94
13.99
4,608
+0.01(+0.09%)
Sep 04, 2019
13.88
14.00
13.88
13.98
6,373
+0.30(+2.18%)
Sep 03, 2019
13.61
13.68
13.58
13.68
16,434
-0.07(-0.51%)
Aug 30, 2019
13.85
13.85
13.75
13.75
3,800
-0.06(-0.43%)
Aug 29, 2019
13.91
13.91
13.81
13.81
40,235
-0.06(-0.43%)
Aug 28, 2019
13.83
13.90
13.81
13.87
14,013
+0.14(+1.02%)
Aug 27, 2019
13.74
13.74
13.68
13.73
8,600
+0.07(+0.51%)
Aug 26, 2019
13.75
13.75
13.66
13.66
5,778
+0.00(+0.00%)
Aug 23, 2019
13.71
13.73
13.66
13.66
1,100
-0.10(-0.73%)
Aug 22, 2019
13.78
13.80
13.76
13.76
1,296
-0.06(-0.41%)
Aug 21, 2019
13.91
13.95
13.80
13.82
9,132
+0.06(+0.41%)
Aug 20, 2019
13.76
13.80
13.74
13.76
15,879
-0.01(-0.08%)
Aug 19, 2019
13.83
13.83
13.75
13.77
17,628
-0.05(-0.36%)
Aug 16, 2019
13.83
13.92
13.77
13.82
11,300
+0.04(+0.29%)
Aug 15, 2019
13.80
13.84
13.76
13.78
21,401
-0.08(-0.58%)
Aug 14, 2019
13.92
13.92
13.82
13.86
5,146
-0.20(-1.39%)
Aug 13, 2019
13.83
14.11
13.83
14.05
10,940
+0.29(+2.11%)
Aug 12, 2019
13.86
13.86
13.76
13.76
3,914
-0.17(-1.23%)
Aug 09, 2019
13.96
13.96
13.92
13.94
2,900
+0.05(+0.40%)
Aug 08, 2019
13.74
13.91
13.74
13.88
14,549
+0.19(+1.39%)
Aug 07, 2019
13.76
13.76
13.63
13.69
61,697
-0.16(-1.16%)
Aug 06, 2019
13.93
13.98
13.84
13.85
11,794
-0.05(-0.36%)
Aug 05, 2019
13.91
13.93
13.89
13.90
4,411
-0.04(-0.29%)
Aug 02, 2019
14.09
14.10
13.94
13.94
6,100
-0.10(-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
.