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 (%)
Apr 30, 2012
22.25
22.41
22.20
22.39
26,203
+0.01(+0.05%)
Apr 27, 2012
22.49
22.49
22.32
22.38
1,675
+0.13(+0.58%)
Apr 26, 2012
22.24
22.27
22.21
22.25
9,211
+0.09(+0.41%)
Apr 25, 2012
21.95
22.20
21.95
22.16
8,847
+0.14(+0.62%)
Apr 24, 2012
22.08
22.08
22.02
22.02
57,897
-0.01(-0.03%)
Apr 23, 2012
21.90
22.03
21.90
22.03
22,912
-0.08(-0.36%)
Apr 20, 2012
22.14
22.14
22.11
22.11
469
+0.14(+0.64%)
Apr 19, 2012
21.74
22.03
21.74
21.97
7,384
+0.05(+0.24%)
Apr 18, 2012
21.97
22.12
21.84
21.92
12,762
-0.20(-0.91%)
Apr 17, 2012
22.06
22.14
22.06
22.12
2,154
+0.05(+0.23%)
Apr 16, 2012
22.20
22.20
22.00
22.07
21,388
-0.17(-0.76%)
Apr 13, 2012
22.39
22.39
22.20
22.24
2,848
-0.31(-1.38%)
Apr 12, 2012
22.25
22.55
22.25
22.55
3,012
+0.27(+1.21%)
Apr 11, 2012
22.25
22.28
22.25
22.28
596
+0.13(+0.59%)
Apr 10, 2012
22.25
22.26
22.15
22.15
2,048
-0.33(-1.47%)
Apr 09, 2012
22.32
22.88
22.32
22.48
67,378
-0.14(-0.60%)
Apr 05, 2012
23.12
23.12
22.49
22.62
3,192
+0.01(+0.03%)
Apr 04, 2012
22.92
22.64
22.49
22.61
12,386
-0.21(-0.92%)
Apr 03, 2012
22.86
22.93
22.80
22.82
3,264
-0.12(-0.53%)
Apr 02, 2012
22.70
22.94
22.70
22.94
7,953
+0.26(+1.15%)
Mar 30, 2012
22.83
23.00
22.54
22.68
8,424
+0.32(+1.45%)
Mar 29, 2012
22.60
22.60
22.32
22.36
10,391
-0.31(-1.38%)
Mar 28, 2012
22.73
22.73
22.64
22.67
12,080
-0.24(-1.05%)
Mar 27, 2012
22.99
23.00
22.77
22.91
8,167
-0.08(-0.35%)
Mar 26, 2012
23.04
23.05
22.97
22.99
11,253
+0.10(+0.44%)
Mar 23, 2012
22.89
22.97
22.72
22.89
6,199
+0.20(+0.88%)
Mar 22, 2012
22.90
22.91
22.64
22.69
5,542
-0.24(-1.05%)
Mar 21, 2012
22.99
23.01
22.92
22.93
12,490
-0.03(-0.13%)
Mar 20, 2012
23.11
23.11
22.91
22.96
23,400
-0.27(-1.16%)
Mar 19, 2012
23.23
23.29
23.18
23.23
6,380
-0.04(-0.17%)
Mar 16, 2012
23.17
23.27
23.15
23.27
14,750
+0.15(+0.65%)
Mar 15, 2012
23.14
23.14
23.08
23.12
20,465
+0.19(+0.83%)
Mar 14, 2012
23.08
23.08
22.93
22.93
15,455
-0.23(-1.01%)
Mar 13, 2012
23.05
23.20
23.05
23.16
7,465
+0.18(+0.77%)
Mar 12, 2012
22.96
23.00
22.91
22.99
16,482
-0.05(-0.23%)
Mar 09, 2012
23.06
23.07
23.04
23.04
9,300
+0.11(+0.48%)
Mar 08, 2012
22.92
22.94
22.85
22.93
22,897
+0.17(+0.73%)
Mar 07, 2012
22.79
22.79
22.72
22.76
4,713
+0.00(+0.02%)
Mar 06, 2012
22.72
22.88
22.71
22.76
38,678
-0.42(-1.81%)
Mar 05, 2012
23.25
23.25
23.12
23.18
77,115
-0.10(-0.43%)
Mar 02, 2012
23.50
23.50
23.19
23.28
81,374
-0.22(-0.94%)
Mar 01, 2012
23.29
23.64
23.26
23.50
61,418
+0.23(+0.99%)
Feb 29, 2012
23.43
23.43
23.02
23.27
18,593
-0.03(-0.13%)
Feb 28, 2012
23.39
23.57
23.25
23.30
43,305
+0.01(+0.04%)
Feb 27, 2012
23.36
23.46
23.29
23.29
62,272
-0.17(-0.72%)
Feb 24, 2012
23.43
23.46
23.40
23.46
7,158
+0.19(+0.82%)
Feb 23, 2012
23.13
23.27
23.09
23.27
17,697
+0.02(+0.09%)
Feb 22, 2012
23.16
23.25
23.14
23.25
6,932
+0.10(+0.43%)
Feb 21, 2012
23.02
23.17
23.01
23.15
3,780
+0.35(+1.54%)
Feb 17, 2012
22.86
22.86
22.75
22.80
10,506
+0.05(+0.22%)
Feb 16, 2012
22.62
22.79
22.62
22.75
10,445
+0.07(+0.31%)
Feb 15, 2012
22.70
22.78
22.68
22.68
46,527
-0.08(-0.35%)
Feb 14, 2012
22.78
22.78
22.67
22.76
18,657
-0.03(-0.13%)
Feb 13, 2012
22.80
22.80
22.70
22.79
4,085
+0.04(+0.17%)
Feb 10, 2012
22.60
23.04
22.50
22.75
13,632
-0.15(-0.66%)
Feb 09, 2012
23.00
23.11
22.90
22.90
5,890
+0.01(+0.05%)
Feb 08, 2012
22.84
22.91
22.80
22.89
4,598
+0.03(+0.13%)
Feb 07, 2012
22.81
22.86
22.80
22.86
363,757
+0.02(+0.09%)
Feb 06, 2012
22.69
22.84
22.67
22.84
4,150
+0.16(+0.71%)
Feb 03, 2012
22.65
22.73
22.60
22.68
3,095
+0.19(+0.85%)
Feb 02, 2012
22.44
22.53
22.39
22.49
90,705
-0.01(-0.04%)
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
.