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 28, 2004
19.89
19.96
19.70
19.88
286,300
-0.01(-0.05%)
May 27, 2004
20.00
20.00
19.73
19.89
219,700
-0.05(-0.25%)
May 26, 2004
19.75
19.98
19.73
19.94
132,100
+0.19(+0.96%)
May 25, 2004
19.10
19.75
19.01
19.75
272,600
+0.54(+2.81%)
May 24, 2004
18.85
19.21
18.85
19.21
207,400
+0.39(+2.07%)
May 21, 2004
18.85
18.99
18.40
18.82
193,600
+0.07(+0.37%)
May 20, 2004
18.45
18.90
18.32
18.75
200,500
+0.33(+1.79%)
May 19, 2004
18.55
18.86
18.40
18.42
215,400
+0.04(+0.22%)
May 18, 2004
18.35
18.51
18.10
18.38
186,400
+0.19(+1.04%)
May 17, 2004
18.27
18.49
17.85
18.19
308,000
-0.05(-0.27%)
May 14, 2004
18.29
18.56
18.10
18.24
184,900
-0.11(-0.60%)
May 13, 2004
18.15
18.60
18.08
18.35
267,500
+0.22(+1.21%)
May 12, 2004
17.95
18.13
17.71
18.13
253,300
+0.08(+0.44%)
May 11, 2004
17.45
18.07
17.45
18.05
303,800
+0.70(+4.03%)
May 10, 2004
17.35
17.59
17.28
17.35
338,200
-0.15(-0.86%)
May 07, 2004
17.90
18.23
17.26
17.50
582,600
-0.50(-2.78%)
May 06, 2004
17.25
18.16
17.25
18.00
492,100
+0.61(+3.51%)
May 05, 2004
17.40
17.57
17.27
17.39
301,700
-0.05(-0.29%)
May 04, 2004
17.00
17.65
17.00
17.44
463,300
+0.04(+0.23%)
May 03, 2004
17.40
17.55
17.28
17.40
561,900
+0.09(+0.52%)
Apr 30, 2004
17.15
17.75
16.83
17.31
719,000
+1.12(+6.92%)
Apr 29, 2004
15.25
16.25
15.25
16.19
587,300
+0.94(+6.16%)
Apr 28, 2004
15.20
15.25
14.75
15.25
309,300
+0.02(+0.13%)
Apr 27, 2004
15.16
15.31
15.05
15.23
181,400
+0.17(+1.13%)
Apr 26, 2004
15.16
15.16
14.58
15.06
175,200
-0.09(-0.59%)
Apr 23, 2004
15.05
15.20
14.80
15.15
169,600
+0.02(+0.13%)
Apr 22, 2004
14.68
15.13
14.68
15.13
155,600
+0.47(+3.21%)
Apr 21, 2004
14.65
14.77
14.27
14.66
69,200
+0.07(+0.48%)
Apr 20, 2004
15.02
15.19
14.53
14.59
145,800
-0.27(-1.82%)
Apr 19, 2004
14.66
15.01
14.43
14.86
104,300
+0.30(+2.06%)
Apr 16, 2004
14.82
15.17
14.56
14.56
188,500
-0.19(-1.29%)
Apr 15, 2004
14.77
14.90
14.69
14.75
186,200
-0.02(-0.14%)
Apr 14, 2004
14.77
15.09
14.70
14.77
126,400
+0.02(+0.14%)
Apr 13, 2004
15.62
15.62
14.72
14.75
182,500
-0.87(-5.57%)
Apr 12, 2004
15.47
15.62
15.36
15.62
291,200
+0.21(+1.36%)
Apr 08, 2004
15.49
15.49
15.29
15.41
185,200
-0.08(-0.52%)
Apr 07, 2004
15.36
15.49
15.15
15.49
210,900
+0.13(+0.85%)
Apr 06, 2004
15.35
15.40
15.15
15.36
123,000
-0.07(-0.45%)
Apr 05, 2004
15.18
15.44
15.15
15.43
273,200
+0.35(+2.32%)
Apr 02, 2004
15.30
15.35
14.94
15.08
210,800
-0.08(-0.53%)
Apr 01, 2004
14.86
15.18
14.83
15.16
291,000
+0.40(+2.71%)
Mar 31, 2004
14.79
15.00
14.60
14.76
150,900
-0.13(-0.87%)
Mar 30, 2004
14.98
14.98
14.70
14.89
151,500
-0.11(-0.73%)
Mar 29, 2004
14.40
15.00
14.32
15.00
193,300
+0.52(+3.59%)
Mar 26, 2004
14.45
14.70
14.30
14.48
108,900
-0.01(-0.07%)
Mar 25, 2004
14.36
14.51
14.30
14.49
225,600
+0.13(+0.91%)
Mar 24, 2004
14.53
14.56
14.35
14.36
206,700
-0.17(-1.17%)
Mar 23, 2004
14.08
14.62
14.06
14.53
206,600
+0.53(+3.79%)
Mar 22, 2004
14.05
14.27
14.00
14.00
116,000
-0.10(-0.71%)
Mar 19, 2004
14.10
14.30
14.00
14.10
145,600
+0.00(+0.00%)
Mar 18, 2004
14.15
14.23
13.85
14.10
151,300
-0.12(-0.84%)
Mar 17, 2004
13.78
14.22
13.60
14.22
196,900
+0.54(+3.95%)
Mar 16, 2004
13.90
14.19
13.68
13.68
144,200
-0.14(-1.01%)
Mar 15, 2004
14.40
14.54
13.32
13.82
203,000
-0.68(-4.69%)
Mar 12, 2004
14.10
14.50
14.08
14.50
176,000
+0.39(+2.76%)
Mar 11, 2004
14.21
14.49
14.10
14.11
199,200
-0.20(-1.40%)
Mar 10, 2004
14.35
14.50
14.25
14.31
157,600
-0.14(-0.97%)
Mar 09, 2004
14.22
14.62
14.20
14.45
181,000
+0.20(+1.40%)
Mar 08, 2004
14.22
14.50
14.22
14.25
130,600
-0.07(-0.49%)
Mar 05, 2004
14.13
14.57
14.05
14.32
249,100
+0.17(+1.20%)
Mar 04, 2004
14.06
14.31
14.00
14.15
316,900
+0.14(+1.00%)
Mar 03, 2004
13.90
14.13
13.90
14.01
191,700
-0.22(-1.55%)
Mar 02, 2004
13.92
14.42
13.92
14.23
220,800
+0.21(+1.50%)
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
.