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 (%)
Oct 26, 2012
45.34
45.34
45.34
45.34
3,700
+0.21(+0.47%)
Oct 25, 2012
45.17
45.25
45.13
45.13
19,101
+0.48(+1.08%)
Oct 24, 2012
44.65
44.65
44.65
44.65
355
+0.00(+0.00%)
Oct 23, 2012
44.65
44.65
44.65
44.65
300
-0.17(-0.38%)
Oct 19, 2012
44.82
44.82
44.82
44.82
100
-1.16(-2.53%)
Oct 18, 2012
45.98
45.98
45.98
45.98
200
-0.27(-0.58%)
Oct 17, 2012
46.25
46.25
46.25
46.25
930
+0.09(+0.19%)
Oct 16, 2012
46.93
46.93
46.16
46.16
450
-1.78(-3.71%)
Oct 11, 2012
48.53
47.94
47.94
47.94
200
+0.40(+0.84%)
Oct 10, 2012
47.54
47.54
47.54
47.54
130
-0.02(-0.04%)
Oct 09, 2012
48.26
48.26
47.13
47.56
1,757
-0.05(-0.10%)
Oct 08, 2012
47.61
47.61
47.61
47.61
142
-0.62(-1.29%)
Oct 05, 2012
49.12
49.12
48.23
48.23
472
-0.52(-1.07%)
Oct 02, 2012
48.94
48.75
48.75
48.75
4,200
-0.42(-0.85%)
Oct 01, 2012
49.17
49.17
49.17
49.17
203
+0.61(+1.26%)
Sep 28, 2012
48.56
48.56
48.56
48.56
100
+0.02(+0.04%)
Sep 27, 2012
48.54
48.54
48.54
48.54
100
+0.97(+2.04%)
Sep 25, 2012
47.80
47.57
47.57
47.57
500
-0.26(-0.54%)
Sep 24, 2012
47.80
47.83
47.80
47.83
418
-0.90(-1.85%)
Sep 21, 2012
48.73
48.73
48.73
48.73
150
+0.51(+1.06%)
Sep 20, 2012
47.85
48.22
47.85
48.22
305
-0.17(-0.35%)
Sep 18, 2012
48.39
48.39
48.39
48.39
2,500
+0.56(+1.18%)
Sep 17, 2012
49.30
49.30
47.40
47.83
93,706
-0.85(-1.76%)
Sep 14, 2012
48.52
48.68
48.51
48.68
3,300
+0.03(+0.06%)
Sep 13, 2012
46.90
48.68
46.55
48.65
1,528
+1.96(+4.20%)
Sep 12, 2012
46.73
46.78
46.69
46.69
4,464
-0.36(-0.76%)
Sep 11, 2012
47.05
47.05
47.05
47.05
356
+0.17(+0.36%)
Sep 10, 2012
47.16
47.38
46.88
46.88
8,600
-0.01(-0.02%)
Sep 07, 2012
46.79
46.89
46.79
46.89
500
+0.92(+2.00%)
Sep 06, 2012
45.97
45.97
45.97
45.97
100
+0.78(+1.74%)
Sep 05, 2012
45.47
45.47
45.19
45.19
567
-0.25(-0.56%)
Sep 04, 2012
45.08
45.44
45.08
45.44
2,816
+1.01(+2.27%)
Aug 31, 2012
42.85
44.43
42.85
44.43
800
+1.93(+4.54%)
Aug 30, 2012
42.50
42.50
42.50
42.50
400
-0.67(-1.55%)
Aug 28, 2012
43.21
43.17
43.17
43.17
900
-0.22(-0.51%)
Aug 27, 2012
43.77
43.77
43.39
43.39
1,880
+0.49(+1.14%)
Aug 24, 2012
45.95
45.95
42.90
42.90
900
+1.80(+4.38%)
Aug 21, 2012
41.10
41.10
41.10
41.10
100
+1.10(+2.75%)
Aug 20, 2012
40.00
40.00
40.00
40.00
200
+0.62(+1.57%)
Aug 16, 2012
39.42
39.38
39.38
39.38
300
-0.02(-0.05%)
Aug 11, 2012
39.40
39.40
39.40
0
+0.00(+0.00%)
Aug 10, 2012
39.40
39.40
39.40
39.40
130
+0.16(+0.41%)
Aug 07, 2012
39.24
39.24
39.24
39.24
200
+0.46(+1.19%)
Aug 06, 2012
38.98
38.98
38.78
38.78
629
-0.01(-0.03%)
Aug 03, 2012
38.79
38.79
38.79
38.79
200
-0.85(-2.14%)
Aug 01, 2012
39.63
39.64
39.64
39.64
200
+0.03(+0.08%)
Jul 31, 2012
40.68
40.70
39.38
39.61
1,700
+1.86(+4.92%)
Jul 23, 2012
37.46
37.75
37.75
37.75
200
-0.64(-1.66%)
Jul 14, 2012
38.39
38.39
38.39
0
+0.00(+0.00%)
Jul 13, 2012
37.53
38.39
37.53
38.39
200
+1.48(+4.01%)
Jul 12, 2012
37.16
37.16
36.91
36.91
500
-1.23(-3.22%)
Jul 06, 2012
38.14
38.14
38.14
38.14
0
-0.25(-0.65%)
Jul 02, 2012
38.39
38.39
38.39
38.39
100
+0.62(+1.64%)
Jun 29, 2012
37.77
37.77
37.77
37.77
100
+0.72(+1.94%)
Jun 27, 2012
37.05
37.05
37.05
37.05
200
-1.12(-2.93%)
Jun 26, 2012
37.10
38.17
37.10
38.17
345
+0.51(+1.35%)
Jun 25, 2012
38.61
38.61
37.66
37.66
200
+0.10(+0.27%)
Jun 22, 2012
37.34
37.56
37.34
37.56
500
-2.19(-5.51%)
Jun 20, 2012
39.75
39.75
39.75
39.75
0
-0.34(-0.85%)
Jun 18, 2012
40.09
40.09
40.09
40.09
100
+0.01(+0.02%)
Jun 15, 2012
40.18
40.18
40.08
40.08
200
+0.01(+0.02%)
Jun 14, 2012
40.27
40.56
39.86
40.07
1,273
-0.44(-1.09%)
Jun 13, 2012
39.80
40.63
39.80
40.51
1,400
+0.76(+1.91%)
Jun 10, 2012
39.75
39.75
39.75
0
+0.00(+0.00%)
Jun 08, 2012
39.75
39.75
39.75
39.75
100
-0.67(-1.66%)
Jun 07, 2012
41.61
41.61
40.36
40.42
12,700
-0.76(-1.85%)
Jun 06, 2012
41.84
41.84
41.18
41.18
10,700
+1.18(+2.94%)
Jun 05, 2012
39.78
40.00
39.67
40.00
21,200
+0.35(+0.89%)
Jun 04, 2012
39.74
39.74
39.50
39.65
6,500
+0.65(+1.67%)
May 31, 2012
39.00
39.00
39.00
39.00
0
+0.04(+0.10%)
May 29, 2012
39.74
38.96
38.96
38.96
1,100
+0.51(+1.32%)
May 24, 2012
38.13
38.45
38.45
38.45
1,400
-0.26(-0.66%)
May 23, 2012
38.59
38.71
38.13
38.71
1,200
-0.67(-1.70%)
May 22, 2012
39.46
39.46
39.38
39.38
200
-0.56(-1.40%)
May 21, 2012
39.83
39.94
39.70
39.94
300
-0.34(-0.84%)
May 18, 2012
40.52
40.52
40.27
40.28
300
-0.72(-1.76%)
May 17, 2012
41.04
41.04
41.00
41.00
272
+2.08(+5.34%)
May 15, 2012
39.24
38.92
38.92
38.92
200
-0.80(-2.01%)
May 14, 2012
39.72
39.72
39.72
39.72
100
+0.87(+2.24%)
May 11, 2012
40.00
40.00
38.85
38.85
200
-2.15(-5.24%)
May 10, 2012
41.07
41.07
41.00
41.00
500
+0.49(+1.21%)
May 09, 2012
40.51
40.51
40.51
40.51
103
-1.87(-4.41%)
May 07, 2012
42.38
42.38
42.38
42.38
0
-0.26(-0.61%)
May 04, 2012
42.62
42.64
42.62
42.64
700
+0.51(+1.21%)
May 03, 2012
42.20
42.87
42.13
42.13
353
-0.74(-1.73%)
May 02, 2012
42.90
42.90
42.87
42.87
900
-0.91(-2.08%)
Apr 30, 2012
43.78
43.78
43.78
43.78
200
-0.36(-0.82%)
Apr 27, 2012
44.14
44.14
44.14
44.14
100
+0.48(+1.10%)
Apr 26, 2012
43.68
43.68
43.66
43.66
200
+0.55(+1.28%)
Apr 25, 2012
43.02
43.11
42.56
43.11
4,300
+0.25(+0.58%)
Apr 23, 2012
42.97
42.86
42.86
42.86
800
-1.91(-4.27%)
Apr 19, 2012
44.96
44.77
44.77
44.77
1,100
+0.29(+0.65%)
Apr 18, 2012
44.51
44.52
44.41
44.48
5,700
-0.13(-0.29%)
Apr 17, 2012
44.71
44.71
44.51
44.61
5,600
+0.11(+0.25%)
Apr 16, 2012
44.50
44.50
44.50
44.50
100
-0.62(-1.37%)
Apr 13, 2012
45.12
45.17
45.05
45.12
6,500
-1.63(-3.49%)
Apr 12, 2012
44.72
46.75
44.72
46.75
6,600
+2.24(+5.03%)
Apr 11, 2012
44.59
44.59
44.51
44.51
5,900
-0.13(-0.29%)
Apr 10, 2012
42.65
44.64
42.65
44.64
596
-0.17(-0.38%)
Apr 09, 2012
47.00
47.00
44.79
44.81
700
+0.15(+0.34%)
Apr 05, 2012
44.50
44.66
44.50
44.66
800
-1.70(-3.67%)
Apr 03, 2012
46.50
46.36
46.36
46.36
5,500
+0.31(+0.67%)
Apr 02, 2012
46.05
46.05
46.05
46.05
100
+0.70(+1.54%)
Mar 30, 2012
45.98
45.98
45.35
45.35
22,200
-0.14(-0.30%)
Mar 29, 2012
45.10
45.49
42.99
45.49
3,560
-1.23(-2.63%)
Mar 28, 2012
45.63
46.72
45.63
46.72
2,660
+0.27(+0.58%)
Mar 27, 2012
46.47
46.56
46.45
46.45
5,800
-0.51(-1.09%)
Mar 26, 2012
46.00
46.96
44.00
46.96
1,654
+3.46(+7.95%)
Mar 23, 2012
44.76
44.76
43.50
43.50
6,000
-0.76(-1.71%)
Mar 22, 2012
44.21
44.57
44.15
44.26
1,186
-1.66(-3.62%)
Mar 21, 2012
45.92
45.92
45.92
45.92
100
-1.00(-2.13%)
Mar 19, 2012
46.68
46.92
46.92
46.92
800
+0.90(+1.96%)
Mar 15, 2012
43.27
46.02
46.02
46.02
1,000
+0.41(+0.90%)
Mar 14, 2012
46.75
46.75
45.61
45.61
300
-1.82(-3.84%)
Mar 13, 2012
47.21
47.43
47.21
47.43
200
+0.23(+0.49%)
Mar 12, 2012
47.20
47.20
47.20
47.20
200
-1.30(-2.68%)
Mar 09, 2012
48.50
48.50
48.50
48.50
500
+0.35(+0.73%)
Mar 08, 2012
47.90
48.15
47.90
48.15
2,700
+2.01(+4.36%)
Mar 06, 2012
45.18
46.14
46.14
46.14
4,500
-1.93(-4.01%)
Mar 05, 2012
48.57
48.57
48.07
48.07
5,500
-0.74(-1.52%)
Mar 02, 2012
49.01
49.31
48.81
48.81
1,100
-0.77(-1.55%)
Mar 01, 2012
49.29
49.58
49.29
49.58
7,805
+0.75(+1.54%)
Feb 29, 2012
52.50
52.50
48.71
48.83
21,910
-3.34(-6.40%)
Feb 28, 2012
51.50
52.56
51.50
52.17
2,510
+1.90(+3.78%)
Feb 27, 2012
49.18
50.28
49.18
50.27
382
+0.46(+0.92%)
Feb 24, 2012
50.05
50.24
49.81
49.81
700
+0.15(+0.30%)
Feb 23, 2012
49.66
49.66
49.66
49.66
174
+1.54(+3.20%)
Feb 22, 2012
48.12
48.12
48.12
48.12
243
-0.63(-1.29%)
Feb 21, 2012
47.54
48.75
47.54
48.75
530
+1.71(+3.64%)
Feb 17, 2012
45.80
47.24
45.80
47.04
1,500
+1.95(+4.32%)
Feb 16, 2012
46.61
46.61
45.01
45.09
3,500
-2.02(-4.29%)
Feb 15, 2012
47.63
47.63
47.11
47.11
1,932
-0.70(-1.46%)
Feb 14, 2012
47.58
47.81
47.58
47.81
279
+0.23(+0.47%)
Feb 13, 2012
47.50
47.84
47.23
47.59
1,655
+1.41(+3.06%)
Feb 08, 2012
46.17
46.17
46.17
46.17
300
+0.15(+0.33%)
Feb 07, 2012
47.22
48.70
46.02
46.02
5,344
-1.50(-3.16%)
Feb 06, 2012
47.15
47.52
47.15
47.52
4,300
-0.09(-0.19%)
Feb 03, 2012
47.54
47.61
47.28
47.61
4,400
-1.87(-3.78%)
Feb 02, 2012
47.75
49.48
47.68
49.48
5,100
+3.85(+8.44%)
Feb 01, 2012
45.68
47.87
45.63
45.63
3,619
-2.35(-4.90%)
Jan 31, 2012
47.99
47.99
47.98
47.98
4,104
+0.65(+1.37%)
Jan 30, 2012
47.40
47.40
47.23
47.33
3,415
-0.21(-0.44%)
Jan 27, 2012
47.41
47.60
47.41
47.54
9,200
-0.85(-1.76%)
Jan 26, 2012
47.66
48.39
47.35
48.39
11,800
+1.29(+2.74%)
Jan 25, 2012
45.25
47.99
44.59
47.10
41,347
+1.97(+4.37%)
Jan 24, 2012
45.71
46.61
45.12
45.13
18,930
-0.46(-1.01%)
Jan 23, 2012
45.72
46.07
45.42
45.59
5,700
+0.28(+0.63%)
Jan 20, 2012
43.54
45.31
43.54
45.31
8,000
+2.31(+5.36%)
Jan 18, 2012
42.71
43.00
43.00
43.00
1,600
+0.80(+1.90%)
Jan 17, 2012
42.75
42.89
42.20
42.20
2,500
+0.29(+0.69%)
Jan 13, 2012
41.69
41.91
41.57
41.91
3,200
-0.44(-1.04%)
Jan 12, 2012
43.11
43.24
42.31
42.35
8,130
+0.07(+0.17%)
Jan 11, 2012
41.98
42.55
41.95
42.28
6,400
+0.12(+0.29%)
Jan 10, 2012
42.00
42.44
42.00
42.16
1,288
+1.36(+3.32%)
Jan 09, 2012
41.05
41.05
40.61
40.80
7,700
-0.12(-0.29%)
Jan 06, 2012
41.41
41.41
40.69
40.92
4,990
-0.40(-0.97%)
Jan 05, 2012
40.95
41.39
40.66
41.32
2,020
+0.17(+0.41%)
Jan 04, 2012
42.59
42.59
41.02
41.15
6,025
+2.13(+5.46%)
Dec 30, 2011
39.11
40.05
39.02
39.02
9,200
-0.09(-0.23%)
Dec 29, 2011
37.69
39.11
37.48
39.11
12,200
+1.03(+2.70%)
Dec 28, 2011
40.09
40.09
37.96
38.08
22,900
-2.37(-5.86%)
Dec 27, 2011
39.86
41.04
39.77
40.45
3,000
-0.60(-1.46%)
Dec 23, 2011
41.47
41.47
41.00
41.05
15,600
-0.46(-1.11%)
Dec 21, 2011
41.46
41.69
41.15
41.51
36,800
-0.19(-0.46%)
Dec 20, 2011
41.46
41.77
41.46
41.70
21,154
+1.16(+2.86%)
Dec 19, 2011
40.54
40.54
40.54
40.54
276
-1.21(-2.90%)
Dec 16, 2011
41.88
41.95
41.56
41.75
2,000
+0.70(+1.71%)
Dec 15, 2011
42.00
42.00
40.54
41.05
5,876
+0.44(+1.08%)
Dec 14, 2011
41.26
41.26
40.61
40.61
3,700
-2.76(-6.36%)
Dec 13, 2011
44.33
44.81
43.21
43.37
14,100
-0.82(-1.86%)
Dec 12, 2011
44.05
44.26
43.70
44.19
19,275
-1.38(-3.03%)
Dec 09, 2011
45.08
45.76
45.08
45.57
13,900
+1.00(+2.24%)
Dec 08, 2011
45.88
45.88
44.45
44.57
12,077
-1.45(-3.15%)
Dec 07, 2011
46.23
46.28
45.82
46.02
8,300
-0.42(-0.90%)
Dec 06, 2011
45.99
46.44
44.99
46.44
3,100
+1.23(+2.72%)
Dec 05, 2011
50.00
50.00
45.15
45.21
2,635
-0.97(-2.11%)
Dec 02, 2011
46.18
46.18
46.18
46.18
100
-0.23(-0.49%)
Dec 01, 2011
46.34
46.41
46.34
46.41
300
+0.12(+0.26%)
Nov 30, 2011
46.38
46.42
46.19
46.29
1,168
+1.26(+2.80%)
Nov 29, 2011
45.32
45.32
45.02
45.03
1,180
+0.40(+0.90%)
Nov 23, 2011
44.77
44.63
44.63
44.63
500
-1.03(-2.26%)
Nov 22, 2011
45.81
45.97
45.66
45.66
300
+1.68(+3.82%)
Nov 21, 2011
43.83
44.31
43.45
43.98
2,348
-1.72(-3.75%)
Nov 18, 2011
45.70
45.70
45.70
45.70
150
+0.62(+1.37%)
Nov 17, 2011
47.00
47.00
44.36
45.08
3,900
-3.09(-6.42%)
Nov 16, 2011
47.69
48.34
47.59
48.17
1,300
-0.80(-1.63%)
Nov 15, 2011
49.04
49.28
48.47
48.97
550
-0.14(-0.29%)
Nov 11, 2011
48.68
49.11
49.11
49.11
1,900
+0.97(+2.01%)
Nov 10, 2011
47.84
48.29
47.84
48.14
2,900
-0.51(-1.05%)
Nov 09, 2011
49.13
49.13
48.65
48.65
200
-0.82(-1.66%)
Nov 08, 2011
49.66
49.66
49.47
49.47
490
+0.02(+0.04%)
Nov 07, 2011
49.25
49.66
49.20
49.45
687
-0.26(-0.52%)
Nov 03, 2011
49.52
49.71
49.71
49.71
1,300
+1.84(+3.84%)
Nov 02, 2011
48.57
48.57
47.87
47.87
300
+1.02(+2.18%)
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
.