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 (%)
Apr 30, 2010
19.56
19.71
19.24
19.64
5,320
+0.19(+0.98%)
Apr 29, 2010
19.23
19.61
19.21
19.45
8,580
-0.04(-0.21%)
Apr 28, 2010
19.20
19.55
19.20
19.49
12,098
+0.22(+1.14%)
Apr 27, 2010
19.76
19.77
19.27
19.27
6,710
-0.51(-2.58%)
Apr 26, 2010
19.96
20.17
19.65
19.78
23,665
-0.06(-0.30%)
Apr 23, 2010
20.39
20.39
19.80
19.84
5,901
+0.16(+0.81%)
Apr 22, 2010
19.63
19.75
19.63
19.68
1,500
-0.08(-0.40%)
Apr 21, 2010
19.76
19.87
19.70
19.76
1,107
-0.01(-0.05%)
Apr 20, 2010
19.78
19.80
19.75
19.77
1,850
+0.28(+1.44%)
Apr 19, 2010
19.52
19.52
19.20
19.49
4,105
-0.33(-1.66%)
Apr 16, 2010
20.30
20.30
19.77
19.82
22,640
-0.19(-0.95%)
Apr 15, 2010
19.96
20.09
19.96
20.01
53,900
-0.05(-0.25%)
Apr 14, 2010
19.94
20.22
19.92
20.06
5,756
+0.29(+1.47%)
Apr 13, 2010
19.72
19.91
19.59
19.77
17,595
+0.10(+0.51%)
Apr 12, 2010
19.97
20.37
19.67
19.67
3,504
-0.27(-1.35%)
Apr 08, 2010
19.94
19.94
19.94
19.94
0
-0.21(-1.04%)
Apr 07, 2010
20.08
20.26
20.03
20.15
3,880
+0.33(+1.68%)
Apr 06, 2010
20.49
20.49
19.31
19.82
7,475
-0.17(-0.86%)
Apr 05, 2010
19.53
20.10
19.53
19.99
1,640
+0.47(+2.42%)
Apr 01, 2010
19.45
19.52
19.52
19.52
900
-0.10(-0.52%)
Mar 31, 2010
19.78
19.78
19.62
19.62
1,153
+0.00(+0.00%)
Mar 30, 2010
19.60
19.62
19.45
19.62
3,050
+0.06(+0.31%)
Mar 29, 2010
20.05
20.06
19.27
19.56
21,805
+0.09(+0.46%)
Mar 26, 2010
19.05
19.58
18.90
19.47
11,628
+0.71(+3.79%)
Mar 25, 2010
19.51
19.51
18.76
18.76
31,550
-0.74(-3.79%)
Mar 24, 2010
19.06
20.16
19.05
19.50
6,155
+0.00(+0.00%)
Mar 23, 2010
18.93
19.57
18.93
19.50
75,621
+0.44(+2.31%)
Mar 22, 2010
19.65
19.65
18.80
19.06
12,000
-0.11(-0.57%)
Mar 19, 2010
19.17
19.17
19.17
19.17
100
-0.01(-0.05%)
Mar 18, 2010
19.65
19.66
19.17
19.18
900
+0.01(+0.05%)
Mar 17, 2010
19.16
19.20
19.16
19.17
1,842
+0.07(+0.37%)
Mar 16, 2010
19.10
19.10
19.10
19.10
100
+0.20(+1.06%)
Mar 15, 2010
18.98
18.98
18.90
18.90
3,670
-0.18(-0.92%)
Mar 12, 2010
19.83
19.83
19.07
19.07
3,556
-0.09(-0.44%)
Mar 10, 2010
19.16
19.16
19.16
19.16
0
+0.05(+0.26%)
Mar 09, 2010
18.77
19.61
18.77
19.11
4,919
-0.19(-0.98%)
Mar 08, 2010
19.41
19.41
19.30
19.30
354
+0.00(+0.00%)
Mar 05, 2010
19.31
19.38
19.30
19.30
1,400
+0.23(+1.21%)
Mar 04, 2010
19.00
19.91
18.54
19.07
2,295
-0.31(-1.60%)
Mar 03, 2010
19.31
19.55
19.31
19.38
8,881
+0.13(+0.68%)
Mar 02, 2010
19.60
19.60
19.24
19.25
1,035
+0.22(+1.16%)
Mar 01, 2010
19.14
19.14
19.03
19.03
2,640
-0.02(-0.10%)
Feb 26, 2010
18.98
19.08
18.98
19.05
467
+0.24(+1.30%)
Feb 25, 2010
18.90
18.90
18.23
18.81
6,794
-0.37(-1.95%)
Feb 24, 2010
19.12
19.18
19.12
19.18
11,691
+0.11(+0.58%)
Feb 23, 2010
19.09
19.09
19.07
19.07
515
-0.09(-0.46%)
Feb 22, 2010
19.26
19.26
19.16
19.16
28,306
-0.25(-1.30%)
Feb 19, 2010
19.34
19.41
19.32
19.41
3,998
+0.16(+0.83%)
Feb 18, 2010
19.12
19.28
19.09
19.25
5,122
+0.23(+1.21%)
Feb 17, 2010
19.09
19.09
18.91
19.02
2,536
+0.04(+0.21%)
Feb 16, 2010
18.90
18.98
18.81
18.98
701
+0.29(+1.55%)
Feb 11, 2010
18.69
18.69
18.69
18.69
500
-0.21(-1.12%)
Feb 10, 2010
18.63
18.92
17.56
18.90
7,660
+0.54(+2.95%)
Feb 09, 2010
18.62
18.62
18.36
18.36
1,100
+0.35(+1.94%)
Feb 08, 2010
17.76
18.01
17.75
18.01
1,000
+0.13(+0.73%)
Feb 05, 2010
18.21
18.21
17.88
17.88
610
-0.29(-1.60%)
Feb 04, 2010
18.25
18.25
17.91
18.17
1,512
-0.52(-2.77%)
Feb 03, 2010
19.24
19.24
18.58
18.69
800
-0.47(-2.46%)
Feb 02, 2010
19.31
19.31
19.16
19.16
425
+0.61(+3.28%)
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
.