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 (%)
Nov 27, 2013
27.31
26.96
26.96
26.96
12,500
-0.35(-1.28%)
Nov 26, 2013
27.31
27.31
27.31
27.31
2,500
-0.21(-0.76%)
Nov 25, 2013
27.30
27.52
27.30
27.52
4,450
+0.28(+1.03%)
Nov 22, 2013
27.24
27.24
27.24
27.24
100
+0.09(+0.33%)
Nov 21, 2013
27.20
27.22
27.07
27.15
21,000
-0.12(-0.44%)
Nov 20, 2013
27.69
27.69
27.19
27.27
42,200
-0.72(-2.57%)
Nov 19, 2013
28.03
28.03
27.99
27.99
400
-0.10(-0.36%)
Nov 18, 2013
28.15
28.15
28.08
28.09
5,100
+0.11(+0.39%)
Nov 14, 2013
28.52
27.98
27.98
27.98
600
-0.60(-2.10%)
Nov 12, 2013
29.05
29.05
28.07
28.58
134,931
-0.82(-2.79%)
Nov 11, 2013
29.30
29.40
29.30
29.40
10,100
+0.05(+0.17%)
Nov 08, 2013
29.50
29.50
29.35
29.35
4,400
-0.37(-1.24%)
Nov 05, 2013
29.62
29.72
29.72
29.72
13,700
-0.33(-1.10%)
Nov 01, 2013
30.07
30.05
30.05
30.05
2,700
-0.06(-0.20%)
Oct 31, 2013
30.19
30.19
30.11
30.11
300
-1.11(-3.56%)
Oct 30, 2013
31.75
31.75
30.92
31.22
24,454
+0.11(+0.35%)
Oct 29, 2013
31.11
31.11
31.11
31.11
3,500
-0.03(-0.10%)
Oct 28, 2013
31.14
31.14
31.14
31.14
300
+0.37(+1.20%)
Oct 25, 2013
30.78
30.78
30.77
30.77
500
-0.50(-1.60%)
Oct 24, 2013
31.30
31.30
31.27
31.27
200
+0.16(+0.51%)
Oct 23, 2013
29.43
31.17
29.43
31.11
1,420
+0.51(+1.67%)
Oct 21, 2013
30.60
30.60
30.60
30.60
400
+0.47(+1.56%)
Oct 18, 2013
30.13
30.20
29.93
30.13
10,515
+0.76(+2.59%)
Oct 17, 2013
29.37
29.37
29.37
29.37
1,000
+0.00(+0.00%)
Oct 16, 2013
29.24
29.44
29.14
29.37
39,800
+0.03(+0.10%)
Oct 15, 2013
29.23
29.59
29.11
29.34
38,615
+0.05(+0.17%)
Oct 14, 2013
29.54
29.54
29.29
29.29
3,400
+0.19(+0.65%)
Oct 11, 2013
29.38
29.38
29.10
29.10
300
-1.09(-3.60%)
Oct 10, 2013
30.07
30.19
30.07
30.19
690
+0.04(+0.12%)
Oct 09, 2013
29.97
30.39
29.93
30.15
7,200
-0.78(-2.52%)
Oct 08, 2013
30.86
30.97
30.71
30.93
1,990
+0.13(+0.42%)
Oct 07, 2013
30.87
31.05
30.56
30.80
4,500
+0.93(+3.11%)
Oct 03, 2013
29.87
29.87
29.87
29.87
0
-0.05(-0.17%)
Oct 02, 2013
29.59
29.92
29.59
29.92
16,500
+0.82(+2.82%)
Oct 01, 2013
28.54
29.10
28.44
29.10
10,660
-0.85(-2.84%)
Sep 27, 2013
30.10
30.10
29.95
29.95
4,720
-0.01(-0.03%)
Sep 26, 2013
30.02
30.02
29.96
29.96
2,800
-0.05(-0.17%)
Sep 25, 2013
29.92
30.04
29.92
30.01
3,800
+0.21(+0.70%)
Sep 24, 2013
29.56
29.80
29.56
29.80
15,800
+0.09(+0.30%)
Sep 23, 2013
29.94
30.15
29.69
29.71
2,137
-0.25(-0.83%)
Sep 20, 2013
31.00
31.00
29.96
29.96
24,700
-1.80(-5.67%)
Sep 19, 2013
31.97
32.30
31.76
31.76
29,500
-0.17(-0.53%)
Sep 18, 2013
29.40
31.94
29.26
31.93
91,900
+1.96(+6.54%)
Sep 17, 2013
30.73
30.73
29.97
29.97
900
-0.17(-0.56%)
Sep 16, 2013
30.56
30.56
30.14
30.14
150
-0.42(-1.38%)
Sep 13, 2013
30.01
30.56
29.96
30.56
7,900
+0.42(+1.40%)
Sep 12, 2013
32.07
32.07
30.14
30.14
1,510
-1.75(-5.49%)
Sep 11, 2013
31.37
31.90
31.37
31.89
738
+0.16(+0.50%)
Sep 10, 2013
32.00
32.02
31.73
31.73
4,500
-0.91(-2.79%)
Sep 09, 2013
32.69
32.69
32.64
32.64
4,000
-0.27(-0.82%)
Sep 06, 2013
32.91
33.08
32.84
32.91
8,400
+1.13(+3.56%)
Sep 05, 2013
32.22
32.22
31.78
31.78
15,900
-0.50(-1.56%)
Sep 04, 2013
32.23
32.52
32.23
32.28
700
-1.28(-3.80%)
Sep 03, 2013
32.90
33.78
32.90
33.56
9,200
+1.15(+3.55%)
Aug 30, 2013
32.49
32.58
32.38
32.41
1,000
-0.52(-1.58%)
Aug 29, 2013
33.92
33.92
32.90
32.93
22,724
-0.67(-1.99%)
Aug 28, 2013
34.60
34.60
33.58
33.60
20,600
-0.17(-0.50%)
Aug 27, 2013
34.30
36.01
33.77
33.77
34,884
+0.43(+1.29%)
Aug 26, 2013
33.38
33.56
33.22
33.34
45,200
+0.22(+0.66%)
Aug 23, 2013
31.98
33.30
31.96
33.12
51,000
+1.22(+3.82%)
Aug 22, 2013
32.11
32.22
31.90
31.90
11,300
+0.35(+1.11%)
Aug 21, 2013
31.72
32.34
31.55
31.55
37,800
-0.28(-0.88%)
Aug 20, 2013
31.97
32.11
31.83
31.83
7,262
-0.13(-0.41%)
Aug 19, 2013
31.91
31.96
31.73
31.96
10,500
-0.23(-0.71%)
Aug 16, 2013
32.03
32.19
31.65
32.19
20,815
+0.09(+0.28%)
Aug 15, 2013
31.99
32.10
31.01
32.10
4,800
+2.14(+7.14%)
Aug 14, 2013
29.77
30.06
29.77
29.96
10,500
+0.41(+1.39%)
Aug 13, 2013
30.10
30.10
29.44
29.55
7,304
+0.09(+0.31%)
Aug 12, 2013
29.45
29.55
29.40
29.46
12,900
+1.15(+4.06%)
Aug 09, 2013
27.99
28.36
27.99
28.31
25,700
+0.36(+1.28%)
Aug 08, 2013
27.38
28.08
27.38
27.95
21,796
+1.04(+3.87%)
Aug 07, 2013
27.82
29.70
26.69
26.91
14,211
+0.01(+0.04%)
Aug 06, 2013
26.90
26.90
26.90
26.90
2,500
-0.20(-0.74%)
Aug 05, 2013
27.13
27.13
27.04
27.10
8,220
-0.32(-1.17%)
Aug 02, 2013
27.42
27.42
27.42
27.42
100
+0.38(+1.41%)
Aug 01, 2013
27.20
27.21
26.96
27.04
48,800
-0.23(-0.84%)
Jul 31, 2013
27.07
27.68
26.65
27.27
350,900
+0.08(+0.29%)
Jul 30, 2013
27.19
27.19
27.19
27.19
3,500
-0.29(-1.05%)
Jul 29, 2013
27.77
27.77
27.33
27.48
4,400
+0.01(+0.03%)
Jul 26, 2013
27.82
27.82
27.11
27.47
103,267
-0.39(-1.40%)
Jul 25, 2013
27.81
27.86
27.73
27.86
6,003
+0.02(+0.07%)
Jul 24, 2013
27.92
28.27
27.59
27.84
44,930
-0.36(-1.28%)
Jul 23, 2013
27.83
28.30
27.83
28.20
37,300
-0.02(-0.07%)
Jul 22, 2013
27.91
28.38
27.91
28.22
63,300
+1.45(+5.42%)
Jul 19, 2013
26.81
26.81
26.77
26.77
15,500
-0.01(-0.04%)
Jul 18, 2013
26.45
26.85
26.45
26.78
66,030
+0.08(+0.30%)
Jul 17, 2013
27.58
27.71
26.70
26.70
83,300
-0.78(-2.84%)
Jul 16, 2013
27.48
27.48
27.48
27.48
2,500
+0.16(+0.59%)
Jul 15, 2013
27.39
27.39
27.32
27.32
3,681
-0.08(-0.29%)
Jul 12, 2013
27.40
27.40
27.26
27.40
6,900
-0.37(-1.33%)
Jul 11, 2013
27.60
27.77
27.41
27.77
41,900
+1.44(+5.47%)
Jul 10, 2013
26.54
29.36
26.31
26.33
75,700
-0.14(-0.53%)
Jul 09, 2013
26.48
26.47
26.35
26.47
27,200
+0.29(+1.11%)
Jul 08, 2013
26.20
26.40
26.18
26.18
45,243
+0.20(+0.77%)
Jul 05, 2013
26.62
26.62
25.84
25.98
58,100
-1.09(-4.03%)
Jul 03, 2013
27.10
27.32
26.95
27.07
44,900
+0.51(+1.92%)
Jul 02, 2013
27.01
27.01
26.53
26.56
83,800
-0.29(-1.08%)
Jul 01, 2013
27.08
27.18
26.85
26.85
65,400
-0.20(-0.74%)
Jun 28, 2013
26.00
27.22
25.61
27.05
205,289
+1.57(+6.16%)
Jun 26, 2013
25.96
25.97
25.48
25.48
2,800
-1.45(-5.38%)
Jun 25, 2013
26.98
27.03
26.88
26.93
36,936
-0.21(-0.77%)
Jun 24, 2013
27.55
27.16
26.84
27.14
45,100
-0.41(-1.49%)
Jun 21, 2013
27.50
27.58
27.37
27.55
3,500
+0.50(+1.85%)
Jun 20, 2013
27.35
27.71
26.70
27.05
63,625
-2.30(-7.84%)
Jun 19, 2013
29.86
30.09
29.35
29.35
102,269
-0.26(-0.88%)
Jun 18, 2013
29.25
30.04
29.25
29.61
18,074
-0.51(-1.69%)
Jun 17, 2013
30.30
30.30
30.12
30.12
17,800
-0.36(-1.17%)
Jun 14, 2013
30.45
30.48
30.43
30.48
7,425
+0.32(+1.05%)
Jun 13, 2013
30.57
30.57
29.84
30.16
75,400
-0.15(-0.49%)
Jun 12, 2013
30.55
30.55
29.92
30.31
18,500
+0.31(+1.03%)
Jun 11, 2013
29.76
30.00
29.76
30.00
11,700
+0.02(+0.06%)
Jun 10, 2013
30.04
30.06
29.98
29.98
10,300
-0.27(-0.89%)
Jun 07, 2013
30.41
30.62
30.25
30.25
20,000
-0.81(-2.61%)
Jun 06, 2013
31.06
31.06
31.06
31.06
10,600
-0.22(-0.70%)
Jun 05, 2013
31.36
31.37
31.28
31.28
18,800
+0.43(+1.39%)
Jun 04, 2013
31.03
31.18
30.66
30.85
11,700
-0.53(-1.69%)
Jun 03, 2013
30.93
31.72
30.93
31.38
85,288
+0.57(+1.85%)
May 31, 2013
30.91
30.91
30.68
30.81
19,500
-0.82(-2.59%)
May 30, 2013
31.66
31.89
31.48
31.63
20,200
+0.79(+2.56%)
May 29, 2013
30.84
30.84
30.84
30.84
10,000
+0.00(+0.00%)
May 28, 2013
30.93
31.21
30.81
30.84
12,700
-0.07(-0.23%)
May 24, 2013
31.07
31.07
30.91
30.91
2,650
-0.03(-0.10%)
May 23, 2013
30.84
30.94
30.84
30.94
4,850
-0.60(-1.90%)
May 22, 2013
31.32
32.24
31.05
31.54
24,820
+0.85(+2.78%)
May 21, 2013
30.69
30.69
30.69
30.69
300
-1.22(-3.83%)
May 20, 2013
30.05
31.91
29.80
31.91
8,310
+0.46(+1.46%)
May 16, 2013
31.45
31.45
31.45
31.45
0
-0.04(-0.12%)
May 15, 2013
31.75
31.75
31.15
31.49
8,631
-1.34(-4.08%)
May 13, 2013
32.89
32.89
32.83
32.83
3,000
+0.63(+1.96%)
May 10, 2013
32.21
32.26
32.20
32.20
470
-0.58(-1.77%)
May 09, 2013
32.96
33.11
32.78
32.78
8,900
-0.31(-0.93%)
May 08, 2013
33.10
33.19
32.97
33.09
12,400
-0.03(-0.10%)
May 07, 2013
32.05
33.12
32.05
33.12
17,300
-0.04(-0.12%)
May 06, 2013
33.21
33.36
33.13
33.16
7,845
-0.25(-0.75%)
May 03, 2013
33.24
33.42
32.98
33.41
43,100
+0.43(+1.29%)
May 02, 2013
33.30
33.34
32.94
32.98
19,625
-0.22(-0.65%)
May 01, 2013
33.08
33.20
32.25
33.20
44,539
-0.44(-1.31%)
Apr 30, 2013
33.64
33.65
33.40
33.64
17,223
+0.00(+0.00%)
Apr 29, 2013
33.67
33.91
33.54
33.64
20,500
+0.49(+1.47%)
Apr 26, 2013
33.94
33.98
32.89
33.15
74,500
-0.49(-1.45%)
Apr 25, 2013
32.50
33.78
32.50
33.64
70,013
+1.67(+5.22%)
Apr 24, 2013
32.11
32.13
31.97
31.97
14,050
+0.17(+0.53%)
Apr 23, 2013
32.33
32.33
31.56
31.80
19,100
-0.65(-2.00%)
Apr 22, 2013
32.45
32.45
32.45
32.45
3,100
+0.33(+1.03%)
Apr 19, 2013
32.15
32.35
31.81
32.12
22,900
+0.01(+0.03%)
Apr 18, 2013
32.14
32.42
32.06
32.11
77,601
-0.06(-0.19%)
Apr 17, 2013
32.46
32.80
32.03
32.17
138,700
-0.36(-1.11%)
Apr 16, 2013
32.41
32.95
32.28
32.53
47,300
+0.91(+2.88%)
Apr 15, 2013
33.10
33.10
31.59
31.62
260,783
-4.68(-12.89%)
Apr 12, 2013
37.55
37.55
36.16
36.30
135,950
-2.13(-5.54%)
Apr 11, 2013
38.42
38.70
38.34
38.43
112,700
+0.01(+0.03%)
Apr 10, 2013
38.83
38.83
38.42
38.42
8,200
-0.50(-1.28%)
Apr 09, 2013
38.16
39.00
38.16
38.92
50,713
+1.04(+2.75%)
Apr 08, 2013
37.82
38.02
37.82
37.88
43,600
-0.17(-0.45%)
Apr 05, 2013
37.74
38.05
37.69
38.05
71,100
+0.61(+1.63%)
Apr 04, 2013
37.24
37.52
37.13
37.44
58,500
-0.04(-0.11%)
Apr 03, 2013
37.98
37.99
37.33
37.48
62,700
-0.51(-1.34%)
Apr 02, 2013
38.45
38.72
37.96
37.99
41,900
-1.05(-2.69%)
Apr 01, 2013
39.00
39.31
38.83
39.04
73,000
-0.54(-1.36%)
Mar 28, 2013
39.68
39.85
39.24
39.58
95,163
-0.43(-1.07%)
Mar 27, 2013
39.66
40.07
39.20
40.01
90,600
-0.04(-0.10%)
Mar 26, 2013
40.04
40.12
39.92
40.05
143,400
-0.16(-0.40%)
Mar 25, 2013
40.04
40.21
40.04
40.21
3,100
+0.21(+0.53%)
Mar 22, 2013
39.50
40.10
39.50
40.00
84,300
-0.72(-1.77%)
Mar 21, 2013
40.72
41.21
40.47
40.72
16,600
+0.62(+1.55%)
Mar 20, 2013
40.08
40.23
40.08
40.10
60,132
-0.11(-0.27%)
Mar 19, 2013
40.23
40.38
40.21
40.21
8,200
-0.05(-0.12%)
Mar 18, 2013
40.34
40.39
40.09
40.26
91,700
+0.17(+0.42%)
Mar 15, 2013
40.25
40.29
40.09
40.09
7,100
-0.11(-0.27%)
Mar 14, 2013
40.10
40.26
39.87
40.20
43,300
-0.11(-0.27%)
Mar 13, 2013
40.67
40.67
40.31
40.31
41,600
+0.13(+0.32%)
Mar 11, 2013
40.25
40.18
40.18
40.18
300
+0.18(+0.45%)
Mar 08, 2013
39.92
40.00
39.76
40.00
11,200
-0.13(-0.32%)
Mar 07, 2013
40.31
40.33
40.13
40.13
900
-0.28(-0.69%)
Mar 06, 2013
39.98
40.55
39.98
40.41
21,800
+0.42(+1.05%)
Mar 05, 2013
40.70
40.70
39.82
39.99
10,000
+0.26(+0.65%)
Mar 04, 2013
39.81
39.89
39.73
39.73
25,900
+0.00(+0.00%)
Mar 01, 2013
39.88
39.88
39.73
39.73
4,400
+0.08(+0.21%)
Feb 28, 2013
40.32
40.32
39.65
39.65
6,900
-0.74(-1.84%)
Feb 27, 2013
40.10
40.73
40.10
40.39
8,400
+0.25(+0.62%)
Feb 26, 2013
40.34
40.34
40.14
40.14
6,200
+0.32(+0.80%)
Feb 22, 2013
39.65
39.83
39.65
39.82
16,000
-0.13(-0.33%)
Feb 21, 2013
40.12
40.30
39.95
39.95
12,644
+0.11(+0.28%)
Feb 20, 2013
40.23
40.25
39.65
39.84
41,930
-1.27(-3.09%)
Feb 19, 2013
42.70
42.70
41.07
41.11
30,334
-0.62(-1.48%)
Feb 15, 2013
42.00
42.09
41.58
41.73
54,400
-0.79(-1.86%)
Feb 14, 2013
43.30
43.30
42.40
42.52
136,500
-0.59(-1.37%)
Feb 13, 2013
43.42
43.42
43.11
43.11
116,457
-0.44(-1.01%)
Feb 12, 2013
43.12
43.55
43.12
43.55
30,300
+0.25(+0.58%)
Feb 11, 2013
43.31
43.31
43.25
43.30
6,100
-1.13(-2.54%)
Feb 08, 2013
44.04
44.43
43.88
44.43
5,600
+0.38(+0.86%)
Feb 07, 2013
44.07
44.56
43.92
44.05
19,220
-0.48(-1.08%)
Feb 06, 2013
44.42
44.56
44.42
44.53
12,400
+0.12(+0.27%)
Feb 04, 2013
44.50
44.51
44.27
44.41
89,250
-0.28(-0.63%)
Feb 01, 2013
44.69
44.69
44.26
44.69
16,418
+0.99(+2.27%)
Jan 31, 2013
44.50
44.50
43.70
43.70
8,200
-1.29(-2.87%)
Jan 30, 2013
44.62
44.99
44.62
44.99
3,800
+1.03(+2.34%)
Jan 29, 2013
43.50
43.96
43.50
43.96
13,400
+0.88(+2.04%)
Jan 28, 2013
43.60
43.60
43.08
43.08
600
-0.52(-1.19%)
Jan 25, 2013
44.07
44.07
43.60
43.60
16,700
-0.97(-2.18%)
Jan 24, 2013
44.47
44.65
44.35
44.57
34,100
-0.75(-1.65%)
Jan 23, 2013
46.00
46.00
45.14
45.32
1,434
+0.17(+0.38%)
Jan 22, 2013
45.04
45.15
44.73
45.15
5,295
+0.61(+1.38%)
Jan 18, 2013
44.53
44.53
44.53
44.53
300
+0.26(+0.60%)
Jan 17, 2013
44.15
44.27
44.15
44.27
3,800
+0.29(+0.66%)
Jan 15, 2013
42.67
43.98
43.98
43.98
400
+0.77(+1.79%)
Jan 14, 2013
42.50
43.45
42.50
43.21
1,090
+0.94(+2.21%)
Jan 11, 2013
42.27
42.27
42.27
42.27
2,700
-0.84(-1.95%)
Jan 10, 2013
43.11
43.11
43.11
43.11
3,500
+0.72(+1.70%)
Jan 09, 2013
42.34
42.39
42.34
42.39
4,200
+0.23(+0.55%)
Jan 07, 2013
42.60
42.16
42.16
42.16
800
-0.10(-0.24%)
Jan 04, 2013
42.41
42.41
41.74
42.26
1,400
+0.13(+0.31%)
Jan 03, 2013
43.39
43.39
42.12
42.13
11,000
-1.18(-2.73%)
Jan 02, 2013
43.36
43.36
43.31
43.31
18,641
+1.35(+3.23%)
Dec 31, 2012
41.96
41.96
41.96
41.96
175
-0.17(-0.40%)
Dec 28, 2012
41.73
42.13
41.73
42.13
913
-0.23(-0.54%)
Dec 27, 2012
42.48
42.51
42.29
42.36
4,725
-7.49(-15.02%)
Dec 26, 2012
42.23
50.00
42.23
49.85
7,339
+8.06(+19.29%)
Dec 24, 2012
41.81
41.81
41.79
41.79
13,900
-0.46(-1.09%)
Dec 21, 2012
42.11
42.25
41.88
42.25
11,700
+0.40(+0.96%)
Dec 20, 2012
42.29
42.29
41.85
41.85
11,500
-1.74(-3.99%)
Dec 19, 2012
44.30
44.30
43.59
43.59
5,160
-0.74(-1.67%)
Dec 18, 2012
45.99
45.99
44.22
44.33
13,000
-0.70(-1.55%)
Dec 17, 2012
44.90
45.22
44.90
45.03
6,571
-0.27(-0.60%)
Dec 14, 2012
45.37
45.37
45.30
45.30
3,660
-0.11(-0.24%)
Dec 13, 2012
45.52
45.62
45.41
45.41
11,000
-1.76(-3.73%)
Dec 12, 2012
46.71
47.36
46.57
47.17
18,100
+1.01(+2.19%)
Dec 11, 2012
46.15
46.16
46.15
46.16
405
-0.63(-1.35%)
Dec 10, 2012
47.60
47.60
46.76
46.79
300
+0.59(+1.28%)
Dec 07, 2012
47.40
47.40
46.20
46.20
10,700
-0.37(-0.79%)
Dec 06, 2012
45.61
46.57
45.61
46.57
15,430
+0.54(+1.17%)
Dec 05, 2012
45.81
46.03
45.72
46.03
13,000
-0.09(-0.20%)
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
.