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 (%)
Feb 28, 2011
24.87
25.46
24.73
25.01
15,939
+0.25(+1.01%)
Feb 25, 2011
24.37
24.76
24.34
24.76
2,834
+0.42(+1.73%)
Feb 24, 2011
24.43
24.45
24.29
24.34
4,320
-0.22(-0.90%)
Feb 23, 2011
24.06
24.56
24.06
24.56
7,220
+0.37(+1.53%)
Feb 22, 2011
24.31
24.50
24.18
24.19
18,340
-0.13(-0.53%)
Feb 18, 2011
24.40
24.60
24.30
24.32
12,632
-0.01(-0.04%)
Feb 17, 2011
24.38
24.44
24.20
24.33
5,034
+0.18(+0.75%)
Feb 16, 2011
24.45
24.45
23.98
24.15
14,488
-0.18(-0.74%)
Feb 15, 2011
24.45
24.45
23.83
24.33
55,747
-0.12(-0.50%)
Feb 14, 2011
24.46
24.51
24.30
24.45
4,996
+0.16(+0.66%)
Feb 11, 2011
24.29
24.31
24.23
24.29
7,315
-0.04(-0.16%)
Feb 10, 2011
24.47
24.64
24.33
24.33
15,032
-0.10(-0.41%)
Feb 09, 2011
24.53
24.60
24.25
24.43
7,003
+0.08(+0.33%)
Feb 08, 2011
24.34
24.56
24.14
24.35
5,170
+0.02(+0.08%)
Feb 07, 2011
24.47
24.98
24.00
24.33
48,663
-0.01(-0.04%)
Feb 04, 2011
24.45
24.45
24.22
24.34
2,540
-0.11(-0.45%)
Feb 03, 2011
24.75
24.75
24.16
24.45
10,790
-0.29(-1.17%)
Feb 02, 2011
24.50
24.74
24.40
24.74
15,262
+0.07(+0.28%)
Feb 01, 2011
24.50
25.19
24.33
24.67
54,328
+0.38(+1.57%)
Jan 31, 2011
24.06
24.29
23.95
24.29
2,280
+0.20(+0.83%)
Jan 28, 2011
23.89
24.49
23.80
24.09
11,701
+0.38(+1.60%)
Jan 27, 2011
23.72
23.75
23.61
23.71
3,043
+0.03(+0.13%)
Jan 26, 2011
23.23
23.85
23.22
23.68
7,906
+0.41(+1.76%)
Jan 25, 2011
23.25
23.29
23.13
23.27
10,265
-0.31(-1.31%)
Jan 24, 2011
23.76
23.79
23.57
23.58
7,898
-0.17(-0.72%)
Jan 21, 2011
23.69
24.01
23.48
23.75
21,570
+0.14(+0.59%)
Jan 20, 2011
23.51
24.32
23.11
23.61
16,972
-0.18(-0.76%)
Jan 19, 2011
24.00
24.02
23.57
23.79
29,584
+0.00(+0.02%)
Jan 18, 2011
23.96
23.96
23.67
23.79
52,693
-0.00(-0.02%)
Jan 14, 2011
23.50
23.87
23.45
23.79
9,520
+0.01(+0.04%)
Jan 13, 2011
23.92
24.06
23.60
23.78
25,101
+0.03(+0.13%)
Jan 12, 2011
23.81
24.05
23.71
23.75
25,250
+0.14(+0.59%)
Jan 11, 2011
23.35
23.64
23.35
23.61
29,246
+0.42(+1.81%)
Jan 10, 2011
23.34
23.35
23.13
23.19
9,506
+0.25(+1.11%)
Jan 07, 2011
23.14
23.25
22.94
22.94
50,141
-0.14(-0.62%)
Jan 06, 2011
23.03
23.76
23.03
23.08
52,260
-0.30(-1.28%)
Jan 05, 2011
22.93
23.81
22.93
23.38
10,764
+0.08(+0.34%)
Jan 04, 2011
23.96
23.96
22.96
23.30
275,279
-0.25(-1.04%)
Jan 03, 2011
23.98
23.98
23.31
23.55
7,032
-0.06(-0.28%)
Dec 31, 2010
23.07
23.61
23.07
23.61
4,935
+0.59(+2.56%)
Dec 30, 2010
22.90
23.05
22.80
23.02
7,088
-0.19(-0.82%)
Dec 29, 2010
23.86
23.86
23.11
23.21
59,631
-0.17(-0.73%)
Dec 28, 2010
22.96
23.38
22.48
23.38
11,551
+0.26(+1.12%)
Dec 27, 2010
23.15
23.55
22.82
23.12
6,603
+0.09(+0.40%)
Dec 23, 2010
22.85
23.17
22.84
23.03
8,238
+0.10(+0.44%)
Dec 22, 2010
22.60
22.93
22.60
22.93
94,517
+0.10(+0.44%)
Dec 21, 2010
22.77
23.43
22.70
22.83
19,323
-0.05(-0.22%)
Dec 20, 2010
22.45
22.88
22.40
22.88
8,543
+0.40(+1.78%)
Dec 17, 2010
22.35
22.60
22.34
22.48
5,429
+0.30(+1.35%)
Dec 16, 2010
22.20
22.30
22.00
22.18
67,471
-0.23(-1.02%)
Dec 15, 2010
22.24
22.49
22.23
22.41
19,088
-0.11(-0.49%)
Dec 14, 2010
22.12
22.52
22.05
22.52
7,119
+0.02(+0.10%)
Dec 13, 2010
22.25
22.50
22.18
22.50
2,846
+0.28(+1.25%)
Dec 10, 2010
22.32
22.32
22.00
22.22
8,951
-0.14(-0.63%)
Dec 09, 2010
22.19
22.62
22.08
22.36
8,159
+0.36(+1.64%)
Dec 08, 2010
22.00
22.43
21.90
22.00
16,541
+0.00(+0.00%)
Dec 07, 2010
22.15
22.15
22.00
22.00
11,844
+0.06(+0.27%)
Dec 06, 2010
22.30
22.60
21.94
21.94
12,314
-0.28(-1.26%)
Dec 03, 2010
21.71
22.24
21.71
22.22
3,636
+0.00(+0.00%)
Dec 02, 2010
22.08
22.26
21.84
22.22
6,319
+0.30(+1.37%)
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
.