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 (%)
May 30, 2003
14.10
14.46
13.95
14.33
87,900
+0.33(+2.36%)
May 29, 2003
13.95
14.15
13.70
14.00
85,300
+0.10(+0.72%)
May 28, 2003
13.65
13.90
13.57
13.90
56,400
+0.25(+1.83%)
May 27, 2003
13.53
13.76
13.45
13.65
74,200
+0.22(+1.64%)
May 23, 2003
13.62
13.62
13.15
13.43
73,000
-0.09(-0.67%)
May 22, 2003
13.64
13.71
13.35
13.52
67,100
-0.22(-1.60%)
May 21, 2003
13.84
13.84
13.38
13.74
78,100
-0.10(-0.72%)
May 20, 2003
13.90
13.99
13.52
13.84
137,300
-0.04(-0.29%)
May 19, 2003
13.65
14.00
13.65
13.88
144,000
+0.48(+3.58%)
May 16, 2003
14.12
14.23
13.40
13.40
162,600
-0.82(-5.77%)
May 15, 2003
14.05
14.40
14.05
14.22
96,800
+0.04(+0.28%)
May 14, 2003
13.70
14.35
13.70
14.18
179,700
+0.53(+3.88%)
May 13, 2003
13.67
13.78
13.60
13.65
142,800
-0.12(-0.87%)
May 12, 2003
13.40
13.77
13.27
13.77
60,800
+0.37(+2.76%)
May 09, 2003
13.25
13.40
13.09
13.40
132,400
+0.15(+1.13%)
May 08, 2003
13.41
13.41
13.08
13.25
128,000
-0.26(-1.92%)
May 07, 2003
13.65
13.70
13.30
13.51
88,000
-0.14(-1.03%)
May 06, 2003
13.57
13.74
13.48
13.65
157,400
-0.02(-0.15%)
May 05, 2003
13.35
13.67
13.35
13.67
254,200
+0.32(+2.40%)
May 02, 2003
12.60
13.35
12.53
13.35
205,000
+0.71(+5.62%)
May 01, 2003
12.25
12.90
12.25
12.64
344,800
+0.74(+6.22%)
Apr 30, 2003
11.60
11.92
11.53
11.90
199,700
+0.20(+1.71%)
Apr 29, 2003
11.80
11.88
11.60
11.70
105,300
-0.09(-0.76%)
Apr 28, 2003
11.65
11.80
11.55
11.79
107,800
+0.14(+1.20%)
Apr 25, 2003
11.71
11.74
11.55
11.65
191,500
-0.14(-1.19%)
Apr 24, 2003
11.77
11.88
11.68
11.79
93,600
-0.01(-0.08%)
Apr 23, 2003
11.80
11.94
11.69
11.80
274,400
+0.00(+0.00%)
Apr 22, 2003
11.43
11.90
11.37
11.80
227,300
+0.37(+3.24%)
Apr 21, 2003
11.09
11.45
10.94
11.43
273,800
+0.44(+4.00%)
Apr 17, 2003
10.45
10.99
10.26
10.99
150,200
+0.64(+6.18%)
Apr 16, 2003
10.65
10.85
10.34
10.35
74,400
-0.20(-1.90%)
Apr 15, 2003
10.64
10.70
10.33
10.55
125,200
-0.11(-1.03%)
Apr 14, 2003
10.32
10.66
10.20
10.66
167,200
+0.44(+4.31%)
Apr 11, 2003
10.20
10.41
10.10
10.22
63,000
+0.09(+0.89%)
Apr 10, 2003
10.25
10.25
10.00
10.13
84,500
-0.02(-0.20%)
Apr 09, 2003
9.940
10.20
9.940
10.15
108,400
+0.25(+2.53%)
Apr 08, 2003
10.00
10.11
9.650
9.900
113,500
-0.18(-1.79%)
Apr 07, 2003
10.00
10.24
10.00
10.08
129,700
+0.18(+1.82%)
Apr 04, 2003
9.920
10.10
9.730
9.900
75,400
+0.08(+0.81%)
Apr 03, 2003
9.880
10.00
9.650
9.820
73,800
+0.04(+0.41%)
Apr 02, 2003
10.00
10.15
9.750
9.780
87,600
-0.08(-0.81%)
Apr 01, 2003
9.650
9.860
9.550
9.860
80,600
+0.25(+2.60%)
Mar 31, 2003
9.820
9.850
9.610
9.610
102,200
-0.31(-3.13%)
Mar 28, 2003
9.890
9.920
9.760
9.920
79,900
+0.04(+0.40%)
Mar 27, 2003
9.650
9.970
9.550
9.880
64,600
+0.24(+2.49%)
Mar 26, 2003
10.00
10.10
9.640
9.640
142,900
-0.41(-4.08%)
Mar 25, 2003
9.780
10.11
9.720
10.05
125,400
+0.27(+2.76%)
Mar 24, 2003
10.35
10.60
9.740
9.780
125,600
-0.22(-2.20%)
Mar 21, 2003
9.910
10.30
9.750
10.00
203,700
+0.09(+0.91%)
Mar 20, 2003
9.890
10.06
9.550
9.910
120,700
-0.08(-0.80%)
Mar 19, 2003
9.980
10.13
9.880
9.990
91,500
+0.01(+0.10%)
Mar 18, 2003
9.900
10.08
9.810
9.980
171,500
+0.00(+0.00%)
Mar 17, 2003
9.200
10.09
9.180
9.980
165,900
+0.73(+7.89%)
Mar 14, 2003
9.290
9.640
9.210
9.250
132,400
-0.14(-1.49%)
Mar 13, 2003
8.750
9.390
8.730
9.390
213,700
+0.97(+11.52%)
Mar 12, 2003
8.460
8.630
7.920
8.420
186,100
-0.07(-0.82%)
Mar 11, 2003
8.450
8.850
8.320
8.490
284,100
+0.05(+0.59%)
Mar 10, 2003
9.050
9.060
8.440
8.440
310,300
-0.66(-7.25%)
Mar 07, 2003
9.110
9.270
8.990
9.100
205,500
-0.11(-1.19%)
Mar 06, 2003
9.440
9.470
9.170
9.210
140,200
-0.33(-3.46%)
Mar 05, 2003
9.670
9.730
9.400
9.540
184,800
-0.15(-1.55%)
Mar 04, 2003
9.740
9.900
9.630
9.690
145,900
-0.04(-0.41%)
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
.