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 (%)
Sep 28, 2012
22.38
22.91
22.38
22.90
28,357
+0.15(+0.66%)
Sep 27, 2012
22.36
22.78
22.36
22.75
6,746
+0.25(+1.11%)
Sep 26, 2012
22.54
22.74
22.36
22.50
56,056
-0.38(-1.66%)
Sep 25, 2012
22.85
23.26
22.72
22.88
91,286
+0.22(+0.97%)
Sep 24, 2012
22.25
22.68
22.25
22.66
20,501
-0.25(-1.09%)
Sep 21, 2012
22.87
22.91
22.79
22.91
5,603
+0.18(+0.78%)
Sep 20, 2012
22.69
22.74
22.63
22.73
6,536
+0.00(+0.02%)
Sep 19, 2012
22.92
22.92
22.69
22.73
20,729
-0.19(-0.83%)
Sep 18, 2012
23.11
23.11
22.92
22.92
11,035
-0.13(-0.57%)
Sep 17, 2012
23.07
23.43
23.01
23.05
29,413
-0.55(-2.32%)
Sep 14, 2012
23.40
23.66
23.40
23.60
7,766
+0.34(+1.48%)
Sep 13, 2012
23.17
23.26
23.07
23.26
33,782
+0.19(+0.81%)
Sep 12, 2012
23.05
23.09
23.05
23.07
10,303
+0.07(+0.30%)
Sep 11, 2012
23.00
23.06
23.00
23.00
24,583
+0.09(+0.40%)
Sep 10, 2012
23.05
23.05
22.88
22.91
3,069
+0.10(+0.44%)
Sep 07, 2012
22.63
22.87
22.62
22.81
2,876
+0.26(+1.15%)
Sep 06, 2012
22.80
22.80
22.55
22.55
3,884
+0.03(+0.13%)
Sep 05, 2012
22.56
22.60
22.49
22.52
30,023
-0.18(-0.79%)
Sep 04, 2012
22.66
24.68
22.54
22.70
72,492
+0.14(+0.62%)
Aug 31, 2012
22.41
22.58
22.34
22.56
3,091
+0.15(+0.67%)
Aug 30, 2012
22.49
22.49
22.40
22.41
1,559
+0.01(+0.04%)
Aug 29, 2012
22.73
22.73
22.31
22.40
7,887
+0.01(+0.04%)
Aug 27, 2012
22.41
22.42
22.36
22.39
3,043
-0.01(-0.05%)
Aug 24, 2012
22.50
22.58
22.40
22.40
3,573
-0.04(-0.19%)
Aug 23, 2012
22.60
22.60
22.42
22.44
15,362
-0.09(-0.39%)
Aug 22, 2012
22.51
22.56
22.48
22.53
17,736
+0.04(+0.18%)
Aug 21, 2012
22.50
22.58
22.46
22.49
32,908
+0.13(+0.60%)
Aug 20, 2012
22.17
22.36
22.17
22.36
4,803
+0.13(+0.59%)
Aug 17, 2012
22.30
22.30
22.15
22.22
3,772
+0.10(+0.44%)
Aug 16, 2012
22.10
22.23
22.10
22.13
4,048
+0.11(+0.48%)
Aug 15, 2012
21.96
22.15
21.95
22.02
2,761
+0.09(+0.42%)
Aug 14, 2012
21.99
21.99
21.93
21.93
334
-0.05(-0.25%)
Aug 13, 2012
22.39
22.39
21.93
21.98
7,090
-0.16(-0.72%)
Aug 10, 2012
22.11
22.14
22.07
22.14
5,955
-0.16(-0.73%)
Aug 09, 2012
22.00
22.34
22.00
22.30
45,529
+0.17(+0.78%)
Aug 08, 2012
22.07
22.16
22.07
22.13
7,174
+0.06(+0.26%)
Aug 07, 2012
22.15
22.15
22.07
22.07
548
+0.06(+0.28%)
Aug 06, 2012
21.97
22.01
21.92
22.01
11,027
+0.07(+0.31%)
Aug 03, 2012
21.70
21.95
21.70
21.94
6,970
+0.49(+2.30%)
Aug 02, 2012
21.67
21.68
21.44
21.45
17,559
-0.33(-1.51%)
Aug 01, 2012
21.68
21.81
21.66
21.78
9,309
-0.03(-0.14%)
Jul 31, 2012
21.80
22.06
21.80
21.81
57,512
-0.30(-1.35%)
Jul 30, 2012
22.22
22.23
22.02
22.11
5,910
+0.13(+0.59%)
Jul 27, 2012
21.90
21.98
21.87
21.98
7,407
+0.32(+1.48%)
Jul 26, 2012
21.78
21.78
21.66
21.66
7,725
-0.04(-0.18%)
Jul 25, 2012
21.70
21.75
21.50
21.70
55,338
+0.17(+0.79%)
Jul 24, 2012
21.57
21.58
21.40
21.53
20,057
-0.04(-0.19%)
Jul 23, 2012
21.83
21.83
21.21
21.57
159,917
-0.61(-2.75%)
Jul 20, 2012
22.05
22.25
22.01
22.18
18,900
-0.14(-0.63%)
Jul 19, 2012
22.17
22.38
22.17
22.32
64,679
+0.35(+1.60%)
Jul 18, 2012
21.81
21.99
21.81
21.97
16,895
+0.18(+0.82%)
Jul 17, 2012
21.82
21.82
21.76
21.79
4,526
-0.05(-0.23%)
Jul 16, 2012
21.84
21.84
21.84
21.84
392
+0.23(+1.06%)
Jul 13, 2012
21.55
21.62
21.55
21.61
953
+0.28(+1.31%)
Jul 12, 2012
21.16
21.37
21.13
21.33
8,784
-0.03(-0.14%)
Jul 11, 2012
21.32
21.45
21.26
21.36
17,115
+0.22(+1.04%)
Jul 10, 2012
21.35
21.35
21.09
21.14
22,279
-0.26(-1.22%)
Jul 09, 2012
21.26
21.44
21.26
21.40
3,051
+0.40(+1.91%)
Jul 06, 2012
21.13
21.21
21.00
21.00
72,856
-0.37(-1.73%)
Jul 05, 2012
21.46
22.06
21.24
21.37
12,386
-0.11(-0.51%)
Jul 03, 2012
20.93
21.48
20.93
21.48
15,831
+0.53(+2.53%)
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
.