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 31, 2002
17.94
18.09
17.58
17.66
124,700
-0.81(-4.39%)
May 28, 2002
18.05
18.47
18.03
18.47
64,500
+0.34(+1.88%)
May 27, 2002
18.30
18.55
18.13
18.13
63,100
+0.00(+0.00%)
May 24, 2002
18.30
18.55
18.13
18.13
60,800
-0.07(-0.38%)
May 23, 2002
18.35
18.35
17.99
18.20
79,200
-0.30(-1.62%)
May 22, 2002
17.95
18.50
17.81
18.50
59,400
+0.47(+2.61%)
May 21, 2002
18.62
18.62
17.75
18.03
128,700
-0.84(-4.45%)
May 20, 2002
19.00
19.00
18.78
18.87
36,300
-0.03(-0.16%)
May 17, 2002
18.77
18.95
18.75
18.90
35,700
+0.05(+0.27%)
May 16, 2002
18.80
19.05
18.70
18.85
51,800
-0.10(-0.53%)
May 15, 2002
18.69
19.65
18.69
18.95
264,100
+0.26(+1.39%)
May 14, 2002
18.59
18.80
18.50
18.69
340,000
+0.10(+0.54%)
May 13, 2002
18.20
18.75
18.20
18.59
64,400
+0.20(+1.09%)
May 10, 2002
18.50
18.50
18.26
18.39
145,700
-0.16(-0.86%)
May 09, 2002
19.04
19.04
18.35
18.55
171,000
-0.69(-3.59%)
May 08, 2002
18.90
19.51
18.90
19.24
37,800
+0.38(+2.01%)
May 07, 2002
19.39
19.39
18.75
18.86
209,500
-0.53(-2.73%)
May 06, 2002
19.90
20.06
19.20
19.39
201,700
-0.71(-3.53%)
May 03, 2002
20.00
20.15
19.96
20.10
135,600
+0.20(+1.01%)
May 02, 2002
20.05
20.19
19.82
19.90
125,800
-0.20(-1.00%)
May 01, 2002
20.50
20.50
19.85
20.10
114,200
-0.40(-1.95%)
Apr 30, 2002
20.19
20.50
19.95
20.50
163,800
+0.31(+1.54%)
Apr 29, 2002
19.99
20.35
19.96
20.19
86,300
+0.20(+1.00%)
Apr 26, 2002
20.05
20.25
19.75
19.99
135,300
-0.20(-0.99%)
Apr 25, 2002
19.85
20.40
19.85
20.19
66,400
+0.24(+1.20%)
Apr 24, 2002
20.40
20.50
19.50
19.95
113,300
-0.35(-1.72%)
Apr 23, 2002
20.50
20.50
20.06
20.30
61,100
-0.20(-0.98%)
Apr 22, 2002
20.52
20.67
20.30
20.50
65,900
-0.05(-0.24%)
Apr 19, 2002
20.30
20.78
20.25
20.55
150,000
+0.25(+1.23%)
Apr 18, 2002
20.60
20.73
20.11
20.30
77,900
-0.45(-2.17%)
Apr 17, 2002
21.22
21.22
20.75
20.75
134,700
-0.47(-2.21%)
Apr 16, 2002
20.00
21.22
20.00
21.22
188,400
+1.22(+6.10%)
Apr 15, 2002
20.00
20.30
19.27
20.00
136,500
+0.00(+0.00%)
Apr 12, 2002
19.81
20.00
19.31
20.00
155,000
+0.29(+1.47%)
Apr 11, 2002
19.15
20.00
18.90
19.71
780,000
+0.41(+2.12%)
Apr 10, 2002
19.90
19.95
19.15
19.30
136,700
-0.60(-3.02%)
Apr 09, 2002
18.55
19.95
18.55
19.90
156,200
+1.25(+6.70%)
Apr 08, 2002
18.40
18.65
18.29
18.65
147,800
+0.25(+1.36%)
Apr 05, 2002
18.00
18.58
18.00
18.40
95,000
+0.40(+2.22%)
Apr 04, 2002
18.00
18.08
17.85
18.00
155,900
+0.00(+0.00%)
Apr 03, 2002
18.49
18.49
17.50
18.00
319,800
-0.49(-2.65%)
Apr 02, 2002
18.52
18.70
18.25
18.49
231,200
-0.02(-0.11%)
Apr 01, 2002
18.95
18.96
18.41
18.51
227,800
-0.44(-2.32%)
Mar 29, 2002
18.35
19.19
18.35
18.95
270,100
+0.00(+0.00%)
Mar 28, 2002
18.35
19.19
18.35
18.95
270,100
+0.61(+3.33%)
Mar 27, 2002
18.05
18.40
17.85
18.34
686,200
+0.14(+0.77%)
Mar 26, 2002
17.24
18.20
17.11
18.20
2,217,500
+0.96(+5.57%)
Mar 25, 2002
16.71
17.24
16.71
17.24
439,600
+0.52(+3.11%)
Mar 22, 2002
16.65
16.79
16.51
16.72
322,900
+0.07(+0.42%)
Mar 21, 2002
16.60
17.05
16.54
16.65
640,800
+1.10(+7.07%)
Mar 20, 2002
15.16
15.88
15.16
15.55
143,500
+0.35(+2.30%)
Mar 19, 2002
15.20
15.30
15.08
15.20
34,400
-0.10(-0.65%)
Mar 18, 2002
14.95
15.50
14.95
15.30
74,200
+0.30(+2.00%)
Mar 15, 2002
14.50
15.00
14.50
15.00
71,600
-0.10(-0.66%)
Mar 14, 2002
14.77
15.10
14.77
15.10
44,800
+0.30(+2.03%)
Mar 13, 2002
15.01
15.01
14.76
14.80
64,300
-0.21(-1.40%)
Mar 12, 2002
14.90
15.17
14.90
15.01
98,400
+0.14(+0.94%)
Mar 11, 2002
14.91
14.92
14.86
14.87
36,600
-0.07(-0.47%)
Mar 08, 2002
14.85
15.00
14.80
14.94
33,100
+0.18(+1.22%)
Mar 07, 2002
14.99
14.99
14.71
14.76
18,800
-0.23(-1.53%)
Mar 06, 2002
14.50
14.99
14.50
14.99
262,100
+0.57(+3.95%)
Mar 05, 2002
14.30
14.45
14.26
14.42
70,000
+0.17(+1.19%)
Mar 04, 2002
14.50
14.55
14.05
14.25
133,100
-0.15(-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
.