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 Silver TR ETN UBS E-Tracs
(NY:
USV
)
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 (%)
Jan 30, 2015
22.67
25.14
21.80
23.18
43,320
+1.38(+6.33%)
Jan 29, 2015
23.52
23.52
21.80
21.80
13,545
-1.98(-8.35%)
Jan 28, 2015
24.28
25.14
23.55
23.79
17,730
-1.23(-4.94%)
Jan 27, 2015
24.38
25.02
24.38
25.02
15,278
+0.70(+2.88%)
Jan 26, 2015
24.32
24.32
24.32
24.32
804
-0.12(-0.49%)
Jan 23, 2015
24.44
24.44
24.44
24.44
3,000
-0.05(-0.20%)
Jan 22, 2015
24.49
24.49
24.49
24.49
370
-0.54(-2.16%)
Jan 21, 2015
24.62
25.03
24.53
25.03
21,645
+0.90(+3.73%)
Jan 20, 2015
24.13
24.13
24.13
24.13
500
+0.34(+1.43%)
Jan 16, 2015
23.20
23.79
23.20
23.79
23,400
+1.18(+5.22%)
Jan 14, 2015
22.74
22.74
22.61
22.61
10,000
-0.42(-1.82%)
Jan 13, 2015
22.86
23.03
22.79
23.03
6,250
+1.06(+4.82%)
Jan 08, 2015
21.97
21.97
21.97
21.97
1,000
-0.39(-1.74%)
Jan 06, 2015
21.84
22.36
22.36
22.36
10,300
+0.78(+3.61%)
Jan 05, 2015
21.70
21.70
21.55
21.58
4,200
+0.41(+1.94%)
Jan 02, 2015
20.63
21.43
20.63
21.17
6,120
+0.12(+0.57%)
Dec 31, 2014
20.62
21.05
21.05
21.05
10,500
-0.85(-3.88%)
Dec 30, 2014
21.76
21.90
21.72
21.90
16,095
+0.81(+3.84%)
Dec 29, 2014
21.25
21.25
21.09
21.09
915
-0.47(-2.18%)
Dec 26, 2014
21.58
21.58
21.56
21.56
4,687
+0.52(+2.47%)
Dec 23, 2014
21.20
21.04
21.04
21.04
400
-0.42(-1.96%)
Dec 19, 2014
20.52
21.46
21.46
21.46
2,200
+0.08(+0.37%)
Dec 18, 2014
21.50
21.50
21.38
21.38
5,002
-0.07(-0.33%)
Dec 17, 2014
21.11
21.48
21.01
21.45
46,950
+0.80(+3.87%)
Dec 16, 2014
21.48
21.48
20.65
20.65
25,420
-1.46(-6.60%)
Dec 15, 2014
24.87
24.87
22.11
22.11
18,586
-0.78(-3.41%)
Dec 12, 2014
22.90
22.90
22.89
22.89
2,900
-0.06(-0.26%)
Dec 10, 2014
22.97
22.95
22.95
22.95
3,700
-0.06(-0.26%)
Dec 09, 2014
23.01
23.01
23.01
23.01
1,287
+1.12(+5.12%)
Dec 05, 2014
21.89
21.89
21.89
21.89
400
-0.25(-1.13%)
Dec 04, 2014
22.01
22.14
22.01
22.14
200
+0.11(+0.50%)
Dec 03, 2014
22.04
22.04
22.03
22.03
1,000
-0.24(-1.08%)
Dec 01, 2014
21.53
22.51
21.49
22.27
20
+1.60(+7.74%)
Nov 28, 2014
21.12
21.12
20.67
20.67
12,900
-1.73(-7.72%)
Nov 26, 2014
22.39
22.40
22.40
22.40
1,000
+0.31(+1.40%)
Nov 24, 2014
22.08
22.09
22.09
22.09
8,500
+0.12(+0.55%)
Nov 21, 2014
20.66
23.71
20.66
21.97
13,800
+0.17(+0.78%)
Nov 20, 2014
21.73
21.80
21.69
21.80
15,300
+0.03(+0.14%)
Nov 19, 2014
21.87
22.06
21.36
21.77
113,930
+0.07(+0.32%)
Nov 18, 2014
21.69
21.70
21.69
21.70
860
+0.62(+2.95%)
Nov 17, 2014
21.58
21.62
21.08
21.08
26,479
-0.89(-4.06%)
Nov 14, 2014
21.07
21.97
21.07
21.97
25,582
+1.06(+5.05%)
Nov 12, 2014
20.85
20.91
20.91
20.91
700
+0.06(+0.30%)
Nov 10, 2014
21.01
20.85
20.85
20.85
4,300
-0.17(-0.81%)
Nov 07, 2014
20.90
21.02
20.90
21.02
680
+0.15(+0.72%)
Nov 05, 2014
21.53
21.53
20.40
20.87
50
-0.66(-3.07%)
Nov 04, 2014
21.52
21.57
21.50
21.53
12,700
-0.15(-0.69%)
Nov 03, 2014
21.65
21.83
19.49
21.68
25,550
+0.00(+0.00%)
Oct 31, 2014
21.21
21.68
21.21
21.68
5,650
-0.41(-1.86%)
Oct 30, 2014
22.10
22.10
22.08
22.09
950
-1.04(-4.50%)
Oct 27, 2014
23.14
23.13
23.13
23.13
600
+0.01(+0.04%)
Oct 24, 2014
23.12
23.12
23.12
23.12
400
-0.46(-1.95%)
Oct 21, 2014
23.58
23.58
23.58
23.58
100
+0.16(+0.68%)
Oct 20, 2014
23.64
23.64
23.42
23.42
1,200
+0.10(+0.41%)
Oct 17, 2014
23.38
23.38
23.30
23.32
5,393
-0.09(-0.37%)
Oct 16, 2014
23.50
23.50
23.41
23.41
200
-0.04(-0.17%)
Oct 15, 2014
23.88
23.88
23.45
23.45
5,490
-0.08(-0.34%)
Oct 14, 2014
23.61
23.61
23.53
23.53
1,700
+0.19(+0.81%)
Oct 13, 2014
23.50
23.50
23.34
23.34
12,956
-0.08(-0.34%)
Oct 10, 2014
23.30
23.42
23.30
23.42
800
+0.31(+1.34%)
Oct 08, 2014
23.11
23.11
23.11
23.11
4
+0.05(+0.21%)
Oct 07, 2014
23.36
23.36
23.05
23.06
22,900
-0.16(-0.68%)
Oct 06, 2014
23.74
23.74
23.02
23.22
53,280
-0.79(-3.29%)
Oct 03, 2014
22.73
24.01
22.73
24.01
23,010
+1.11(+4.85%)
Oct 02, 2014
23.36
23.36
22.90
22.90
22,800
-0.46(-1.97%)
Oct 01, 2014
23.26
23.50
23.26
23.36
22,631
+0.76(+3.36%)
Sep 30, 2014
23.38
23.50
22.00
22.60
20,827
-3.40(-13.08%)
Sep 29, 2014
23.67
26.00
23.59
26.00
39,227
+2.38(+10.08%)
Sep 26, 2014
23.62
23.62
23.62
23.62
1
+0.00(+0.00%)
Sep 25, 2014
23.50
24.60
23.43
23.62
8,200
-0.27(-1.13%)
Sep 24, 2014
23.73
23.89
23.00
23.89
24,093
-0.14(-0.58%)
Sep 23, 2014
24.05
24.05
23.96
24.03
23,003
-0.06(-0.25%)
Sep 22, 2014
23.93
25.09
23.86
24.09
23,363
-0.48(-1.95%)
Sep 19, 2014
24.83
24.83
24.57
24.57
22,640
-0.52(-2.07%)
Sep 18, 2014
22.75
25.18
22.75
25.09
11,843
-0.16(-0.63%)
Sep 17, 2014
25.28
25.43
25.25
25.25
10,327
+0.04(+0.16%)
Sep 16, 2014
23.61
25.21
23.61
25.21
1,179
+2.00(+8.62%)
Sep 15, 2014
25.23
25.23
23.21
23.21
10,370
-2.06(-8.15%)
Sep 11, 2014
25.43
25.27
25.27
25.27
300
-0.36(-1.40%)
Sep 10, 2014
25.63
25.63
25.63
25.63
30
-0.00(-0.00%)
Sep 09, 2014
25.63
25.63
25.63
25.63
200
-0.37(-1.42%)
Sep 08, 2014
26.00
26.00
26.00
26.00
30
+0.00(+0.00%)
Sep 05, 2014
26.00
26.00
26.00
26.00
1,100
-0.01(-0.04%)
Sep 04, 2014
26.04
26.04
25.99
26.01
668
-0.07(-0.27%)
Sep 03, 2014
26.09
26.10
26.05
26.08
2,270
-0.02(-0.08%)
Sep 02, 2014
26.10
26.10
26.10
26.10
200
-0.25(-0.95%)
Aug 27, 2014
26.41
26.35
26.35
26.35
7,800
+0.03(+0.11%)
Aug 25, 2014
26.44
26.32
26.32
26.32
7,000
-0.43(-1.61%)
Aug 22, 2014
26.49
26.75
26.49
26.75
661
+0.04(+0.15%)
Aug 19, 2014
26.71
26.71
26.71
26.71
0
-0.00(-0.00%)
Aug 18, 2014
26.77
26.77
26.71
26.71
421
-0.16(-0.59%)
Aug 15, 2014
26.65
26.87
27.06
26.87
2,265
-0.19(-0.70%)
Aug 14, 2014
27.10
27.10
27.06
27.06
300
-0.14(-0.51%)
Aug 08, 2014
27.20
27.20
27.20
27.20
100
-0.33(-1.20%)
Aug 04, 2014
27.60
27.53
27.53
27.53
700
-0.46(-1.64%)
Jul 31, 2014
27.94
27.99
27.99
27.99
4,500
-0.28(-0.99%)
Jul 25, 2014
28.26
28.27
28.27
28.27
14,400
+0.34(+1.22%)
Jul 24, 2014
28.37
28.37
27.93
27.93
17,700
-0.78(-2.72%)
Jul 21, 2014
28.70
28.71
28.71
28.71
5,900
-0.14(-0.49%)
Jul 17, 2014
28.85
28.85
28.85
28.85
300
+0.42(+1.48%)
Jul 15, 2014
28.65
28.43
28.43
28.43
5,900
-0.24(-0.84%)
Jul 14, 2014
28.57
28.67
28.53
28.67
4,020
-0.62(-2.13%)
Jul 10, 2014
29.45
29.29
29.29
29.29
600
+0.48(+1.68%)
Jul 09, 2014
29.25
29.25
28.81
28.81
4,204
+0.08(+0.28%)
Jul 08, 2014
28.80
28.80
28.73
28.73
10,000
+0.04(+0.15%)
Jul 07, 2014
28.65
28.69
28.64
28.69
2,198
-0.21(-0.74%)
Jul 03, 2014
28.90
28.90
28.90
28.90
300
+0.31(+1.08%)
Jul 02, 2014
28.59
28.59
28.59
28.59
385
-0.28(-0.97%)
Jul 01, 2014
28.88
28.88
28.86
28.87
555
+0.02(+0.05%)
Jun 27, 2014
28.86
28.86
28.86
28.86
100
+0.14(+0.50%)
Jun 26, 2014
28.71
28.71
28.71
28.71
240
+0.07(+0.24%)
Jun 25, 2014
28.75
28.75
28.64
28.64
870
-0.03(-0.10%)
Jun 24, 2014
28.67
28.67
28.67
28.67
100
+0.18(+0.63%)
Jun 23, 2014
28.52
28.55
28.49
28.49
515
+0.21(+0.74%)
Jun 20, 2014
28.28
28.28
28.28
28.28
1
+0.00(+0.00%)
Jun 19, 2014
28.24
28.29
28.22
28.28
19,475
+1.34(+4.97%)
Jun 18, 2014
26.95
26.95
26.94
26.94
9,600
+0.10(+0.37%)
Jun 16, 2014
26.54
26.84
26.84
26.84
600
-0.03(-0.11%)
Jun 13, 2014
26.87
26.87
26.87
26.87
298
+0.41(+1.55%)
Jun 12, 2014
26.46
26.46
26.46
26.46
100
+0.27(+1.03%)
Jun 10, 2014
26.19
26.19
26.19
26.19
2,000
+0.34(+1.32%)
Jun 06, 2014
25.87
25.87
25.76
25.85
10,000
-0.10(-0.39%)
Jun 05, 2014
25.95
25.95
25.95
25.95
200
+0.38(+1.49%)
Jun 04, 2014
25.57
25.57
25.57
25.57
688
+0.03(+0.12%)
Jun 03, 2014
25.85
25.85
25.46
25.54
4,645
+0.09(+0.35%)
Jun 02, 2014
25.53
25.64
25.45
25.45
24,562
-0.15(-0.59%)
May 30, 2014
25.83
25.83
25.51
25.60
44,600
-0.26(-1.01%)
May 29, 2014
25.86
25.97
25.86
25.86
10,682
-0.39(-1.49%)
May 27, 2014
26.25
26.25
26.25
26.25
300
-0.20(-0.76%)
May 23, 2014
26.52
26.45
26.45
26.45
2,000
-0.34(-1.27%)
May 22, 2014
26.79
26.79
26.79
26.79
300
+0.38(+1.44%)
May 19, 2014
26.41
26.41
26.41
26.41
0
-0.16(-0.60%)
May 15, 2014
26.57
26.57
26.57
26.57
0
-0.12(-0.45%)
May 13, 2014
26.64
26.69
26.69
26.69
1,200
+0.69(+2.65%)
May 09, 2014
26.00
26.00
26.00
26.00
200
-0.07(-0.27%)
May 08, 2014
26.57
26.57
25.82
26.07
1,200
-0.29(-1.10%)
May 07, 2014
26.44
26.44
26.27
26.36
2,826
-0.38(-1.42%)
May 06, 2014
26.78
26.78
26.73
26.74
1,816
+0.09(+0.34%)
May 05, 2014
26.65
26.65
26.65
26.65
796
+0.03(+0.11%)
May 02, 2014
26.23
26.71
26.23
26.62
3,525
+0.58(+2.23%)
May 01, 2014
25.69
26.04
25.69
26.04
940
-0.09(-0.35%)
Apr 30, 2014
26.10
26.20
26.00
26.13
1,447
-0.44(-1.66%)
Apr 29, 2014
26.61
26.61
26.57
26.57
900
-0.11(-0.41%)
Apr 28, 2014
26.66
26.75
26.60
26.68
44,372
-0.17(-0.63%)
Apr 25, 2014
26.90
26.90
26.75
26.85
20,737
+0.07(+0.26%)
Apr 24, 2014
26.47
27.08
26.47
26.78
82,900
+0.31(+1.17%)
Apr 23, 2014
26.54
26.56
26.45
26.47
52,802
-0.03(-0.11%)
Apr 22, 2014
26.49
26.51
26.33
26.50
41,422
+0.13(+0.49%)
Apr 21, 2014
26.45
26.48
26.35
26.37
41,466
-0.42(-1.57%)
Apr 17, 2014
26.82
26.79
26.79
26.79
43,500
+0.06(+0.22%)
Apr 16, 2014
26.79
26.79
26.72
26.73
600
+0.02(+0.07%)
Apr 15, 2014
26.54
26.71
26.48
26.71
39,970
-0.60(-2.20%)
Apr 14, 2014
27.00
27.34
27.00
27.31
6,802
-0.12(-0.44%)
Apr 11, 2014
27.43
27.43
27.43
27.43
41
+0.00(+0.00%)
Apr 10, 2014
27.53
27.53
27.43
27.43
86,258
+0.27(+0.99%)
Apr 09, 2014
27.02
27.16
26.98
27.16
10,945
-0.06(-0.22%)
Apr 08, 2014
27.22
27.22
27.22
27.22
75
+0.00(+0.00%)
Apr 07, 2014
27.22
27.22
27.22
27.22
15,080
-0.16(-0.58%)
Apr 04, 2014
27.54
27.54
27.38
27.38
14,800
+0.06(+0.22%)
Apr 02, 2014
27.35
27.32
27.32
27.32
11,900
+0.39(+1.45%)
Apr 01, 2014
27.05
27.05
26.93
26.93
14,900
+0.01(+0.04%)
Mar 31, 2014
26.95
27.02
26.92
26.92
2,275
-0.04(-0.17%)
Mar 28, 2014
26.96
26.96
26.96
26.96
20
+0.00(+0.00%)
Mar 27, 2014
26.97
26.97
26.95
26.96
875
-0.08(-0.28%)
Mar 26, 2014
27.16
27.16
27.04
27.04
31,608
-0.25(-0.92%)
Mar 25, 2014
27.35
27.35
27.29
27.29
200
-0.44(-1.59%)
Mar 21, 2014
27.83
27.73
27.73
27.73
13,500
-0.15(-0.54%)
Mar 20, 2014
27.85
27.91
27.79
27.88
41,167
-0.26(-0.92%)
Mar 19, 2014
28.18
28.51
28.06
28.14
44,195
-0.81(-2.80%)
Mar 18, 2014
28.95
28.95
28.95
28.95
190
+0.00(+0.00%)
Mar 17, 2014
29.15
29.26
28.91
28.95
29,700
-0.38(-1.30%)
Mar 14, 2014
29.60
29.60
29.18
29.33
44,022
+0.33(+1.14%)
Mar 13, 2014
29.02
29.16
28.97
29.00
18,880
-0.10(-0.34%)
Mar 12, 2014
28.90
29.32
28.88
29.10
42,200
+0.63(+2.21%)
Mar 11, 2014
28.97
29.08
28.38
28.47
53,825
-0.16(-0.56%)
Mar 10, 2014
29.24
29.24
28.57
28.63
4,525
-0.83(-2.82%)
Mar 07, 2014
29.46
29.46
29.46
29.46
49
+0.00(+0.00%)
Mar 06, 2014
29.46
29.46
29.46
29.46
220
+0.43(+1.48%)
Mar 05, 2014
28.53
29.05
28.53
29.03
4,280
+0.05(+0.17%)
Mar 04, 2014
28.70
29.00
28.70
28.98
14,090
-0.37(-1.26%)
Mar 03, 2014
28.97
29.57
28.97
29.35
7,903
+0.27(+0.93%)
Feb 28, 2014
29.03
29.08
28.86
29.08
6,800
-0.11(-0.38%)
Feb 27, 2014
29.11
29.19
29.04
29.19
1,020
+0.58(+2.03%)
Feb 26, 2014
29.50
29.50
28.61
28.61
10,620
-1.31(-4.38%)
Feb 25, 2014
30.05
30.07
29.92
29.92
10,995
-0.30(-0.99%)
Feb 24, 2014
31.51
31.51
30.13
30.22
11,475
+0.74(+2.51%)
Feb 21, 2014
29.96
29.97
29.48
29.48
10,700
-0.47(-1.57%)
Feb 20, 2014
29.75
29.95
29.66
29.95
10,700
+0.20(+0.67%)
Feb 19, 2014
29.19
30.12
29.19
29.75
46,179
-0.28(-0.93%)
Feb 18, 2014
29.75
30.03
29.75
30.03
34,423
+0.69(+2.34%)
Feb 14, 2014
29.03
29.34
29.34
29.34
29,000
+2.04(+7.48%)
Feb 13, 2014
27.89
27.89
27.30
27.30
12,930
-0.02(-0.06%)
Feb 12, 2014
27.69
27.82
27.32
27.32
39,068
-0.33(-1.21%)
Feb 11, 2014
27.53
27.76
27.44
27.65
25,566
-0.69(-2.43%)
Feb 10, 2014
28.44
28.44
27.00
28.34
38,200
+1.10(+4.04%)
Feb 07, 2014
27.20
27.35
27.14
27.24
27,183
+0.02(+0.07%)
Feb 06, 2014
27.36
27.36
27.22
27.22
13,237
+0.02(+0.07%)
Feb 05, 2014
27.26
27.26
27.14
27.20
40,400
+0.58(+2.18%)
Feb 04, 2014
26.41
26.66
26.35
26.62
137,704
-1.22(-4.38%)
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
.