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 (%)
Aug 30, 2013
21.03
21.03
20.84
20.87
143,294
-0.17(-0.81%)
Aug 29, 2013
21.06
21.12
21.00
21.04
22,498
-0.10(-0.47%)
Aug 28, 2013
21.18
21.21
21.13
21.14
33,029
-0.05(-0.24%)
Aug 27, 2013
21.82
21.82
21.18
21.19
29,370
+0.09(+0.43%)
Aug 26, 2013
21.10
21.18
21.03
21.10
18,582
+0.14(+0.67%)
Aug 23, 2013
20.94
21.07
20.93
20.96
11,981
+0.18(+0.87%)
Aug 22, 2013
20.93
20.93
20.78
20.78
29,408
-0.05(-0.24%)
Aug 21, 2013
20.80
20.86
20.80
20.83
32,190
-0.04(-0.19%)
Aug 20, 2013
20.85
20.94
20.85
20.87
35,397
-0.08(-0.38%)
Aug 19, 2013
21.01
21.02
20.90
20.95
31,995
+0.01(+0.05%)
Aug 16, 2013
20.93
20.95
20.93
20.94
15,458
+0.00(+0.00%)
Aug 15, 2013
20.85
21.02
20.76
20.94
55,484
+0.20(+0.98%)
Aug 14, 2013
20.65
20.98
20.64
20.74
9,317
+0.11(+0.51%)
Aug 13, 2013
20.66
20.66
20.60
20.63
32,448
-0.02(-0.10%)
Aug 12, 2013
20.54
20.65
20.51
20.65
19,353
+0.21(+1.02%)
Aug 09, 2013
20.39
20.84
20.31
20.44
32,022
+0.16(+0.80%)
Aug 08, 2013
20.22
20.29
20.18
20.28
28,967
+0.20(+1.00%)
Aug 07, 2013
20.13
20.13
20.06
20.08
13,525
-0.06(-0.28%)
Aug 06, 2013
20.25
20.39
20.11
20.14
23,904
-0.10(-0.49%)
Aug 05, 2013
20.25
20.25
20.15
20.24
12,047
-0.04(-0.22%)
Aug 02, 2013
20.39
20.41
20.25
20.28
137,625
-0.13(-0.64%)
Aug 01, 2013
20.45
20.54
20.38
20.41
155,732
+0.08(+0.39%)
Jul 31, 2013
20.26
20.35
19.96
20.33
101,862
+0.16(+0.80%)
Jul 30, 2013
20.25
20.25
20.12
20.17
3,278
-0.13(-0.65%)
Jul 29, 2013
20.22
20.33
20.21
20.30
21,165
+0.00(+0.00%)
Jul 26, 2013
20.29
20.31
20.23
20.30
42,896
-0.18(-0.86%)
Jul 25, 2013
20.40
20.48
20.32
20.48
37,504
+0.05(+0.23%)
Jul 24, 2013
20.58
20.58
20.41
20.43
6,282
-0.24(-1.16%)
Jul 23, 2013
20.60
20.67
20.58
20.67
36,979
+0.07(+0.34%)
Jul 22, 2013
20.65
20.69
20.60
20.60
37,044
+0.01(+0.05%)
Jul 19, 2013
20.44
20.61
20.31
20.59
35,485
+0.01(+0.05%)
Jul 18, 2013
20.58
20.58
20.48
20.58
43,169
+0.13(+0.62%)
Jul 17, 2013
20.53
20.54
20.31
20.45
20,658
-0.09(-0.42%)
Jul 16, 2013
20.60
20.60
20.51
20.54
20,982
+0.08(+0.41%)
Jul 15, 2013
20.48
20.57
20.37
20.46
37,713
-0.05(-0.26%)
Jul 12, 2013
20.48
20.52
20.48
20.51
27,807
+0.01(+0.05%)
Jul 11, 2013
20.57
20.59
20.40
20.50
35,710
+0.09(+0.44%)
Jul 10, 2013
20.37
20.58
20.36
20.41
42,024
+0.11(+0.54%)
Jul 09, 2013
20.18
20.31
20.18
20.30
27,814
+0.10(+0.50%)
Jul 08, 2013
20.17
20.23
20.10
20.20
33,099
+0.11(+0.55%)
Jul 05, 2013
20.10
20.67
20.07
20.09
24,644
-0.16(-0.79%)
Jul 03, 2013
20.25
20.30
20.22
20.25
6,873
+0.11(+0.55%)
Jul 02, 2013
20.18
20.24
20.09
20.14
15,490
+0.03(+0.15%)
Jul 01, 2013
20.15
20.17
20.07
20.11
18,008
+0.20(+1.00%)
Jun 28, 2013
20.00
20.13
19.91
19.91
31,635
-0.17(-0.85%)
Jun 26, 2013
20.09
20.21
19.98
20.08
62,881
-0.10(-0.50%)
Jun 25, 2013
20.13
20.29
20.12
20.18
18,025
+0.03(+0.15%)
Jun 24, 2013
19.97
20.57
19.97
20.15
46,397
-0.03(-0.15%)
Jun 21, 2013
20.25
20.33
20.11
20.18
63,963
-0.08(-0.39%)
Jun 20, 2013
20.67
20.67
20.20
20.26
1,050,857
-0.51(-2.47%)
Jun 19, 2013
20.83
20.83
20.76
20.77
2,489
+0.04(+0.20%)
Jun 18, 2013
20.66
20.74
20.65
20.73
10,154
-0.04(-0.20%)
Jun 17, 2013
20.70
20.77
20.70
20.77
11,969
+0.02(+0.10%)
Jun 14, 2013
20.73
20.76
20.65
20.75
11,991
+0.06(+0.29%)
Jun 13, 2013
20.57
20.69
20.48
20.69
4,836
+0.09(+0.42%)
Jun 12, 2013
20.63
20.67
20.59
20.60
6,998
-0.05(-0.22%)
Jun 11, 2013
20.50
20.65
20.49
20.65
11,647
-0.11(-0.53%)
Jun 10, 2013
20.77
20.81
20.72
20.76
12,279
-0.11(-0.55%)
Jun 07, 2013
20.77
20.88
20.77
20.87
10,051
-0.01(-0.03%)
Jun 06, 2013
20.79
20.90
20.77
20.88
20,822
+0.03(+0.14%)
Jun 05, 2013
20.81
20.98
20.81
20.85
98,723
-0.09(-0.42%)
Jun 04, 2013
20.86
20.94
20.74
20.94
11,455
+0.06(+0.28%)
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
.