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 (%)
Mar 31, 2011
24.80
25.46
24.80
25.25
20,434
+0.45(+1.81%)
Mar 30, 2011
24.77
25.24
24.72
24.80
10,743
-0.32(-1.27%)
Mar 29, 2011
24.78
25.13
24.74
25.12
10,455
+0.33(+1.33%)
Mar 28, 2011
24.85
25.17
24.79
24.79
5,780
-0.31(-1.24%)
Mar 25, 2011
25.05
25.15
24.86
25.10
12,286
+0.05(+0.20%)
Mar 24, 2011
25.06
25.24
24.79
25.05
9,196
+0.13(+0.52%)
Mar 23, 2011
24.80
25.36
24.62
24.92
38,119
+0.11(+0.45%)
Mar 22, 2011
24.45
24.82
24.45
24.81
797
+0.35(+1.43%)
Mar 21, 2011
25.08
25.11
23.91
24.46
30,292
-0.13(-0.53%)
Mar 18, 2011
24.93
24.93
24.43
24.59
5,438
+0.19(+0.78%)
Mar 17, 2011
24.16
24.40
23.75
24.40
29,190
+0.90(+3.83%)
Mar 16, 2011
23.75
23.76
23.50
23.50
21,088
-0.03(-0.13%)
Mar 15, 2011
23.63
24.15
23.52
23.53
13,954
-0.62(-2.57%)
Mar 14, 2011
23.81
24.32
23.71
24.15
5,200
-0.11(-0.45%)
Mar 11, 2011
24.14
24.43
24.14
24.26
5,922
-0.35(-1.43%)
Mar 10, 2011
24.17
24.61
24.14
24.61
8,363
-0.16(-0.64%)
Mar 09, 2011
25.25
25.25
24.76
24.77
10,534
-0.40(-1.60%)
Mar 08, 2011
25.00
25.55
25.00
25.17
27,512
+0.09(+0.35%)
Mar 07, 2011
25.46
25.50
25.06
25.08
5,073
-0.07(-0.27%)
Mar 04, 2011
25.31
25.31
25.15
25.15
8,148
-0.11(-0.44%)
Mar 03, 2011
25.26
25.36
24.69
25.26
5,433
+0.11(+0.44%)
Mar 02, 2011
25.18
25.34
24.97
25.15
16,282
+0.11(+0.44%)
Mar 01, 2011
25.07
25.11
24.90
25.04
17,686
+0.03(+0.12%)
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%)
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
.