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 (%)
Apr 29, 2016
23.61
23.64
23.61
23.64
300
+1.15(+5.11%)
Apr 27, 2016
22.50
22.49
22.49
22.49
600
+0.02(+0.10%)
Apr 25, 2016
20.51
22.54
20.51
22.47
10
+0.30(+1.35%)
Apr 22, 2016
22.59
22.60
22.17
22.17
6,779
+0.79(+3.70%)
Apr 14, 2016
21.44
21.44
21.18
21.38
200
-0.01(-0.05%)
Apr 13, 2016
21.30
21.40
21.30
21.39
1,000
+0.15(+0.70%)
Apr 12, 2016
21.05
21.24
21.05
21.24
960
+1.18(+5.88%)
Apr 07, 2016
20.06
20.06
20.06
20.06
1,000
+0.21(+1.06%)
Mar 28, 2016
19.85
19.85
19.85
19.85
200
-0.22(-1.09%)
Mar 24, 2016
20.07
20.07
20.07
20.07
800
-0.15(-0.74%)
Mar 23, 2016
20.22
20.22
20.22
20.22
100
-0.92(-4.35%)
Mar 17, 2016
21.14
21.14
21.14
21.14
500
+0.63(+3.07%)
Mar 16, 2016
20.10
20.51
20.10
20.51
600
+0.02(+0.10%)
Mar 10, 2016
20.49
20.49
20.49
20.49
100
-0.13(-0.63%)
Mar 04, 2016
20.61
20.62
20.62
20.62
400
+0.99(+5.04%)
Feb 26, 2016
19.63
19.63
19.63
19.63
2,500
-0.15(-0.76%)
Feb 25, 2016
19.78
19.78
19.78
19.78
2,500
-0.26(-1.30%)
Feb 22, 2016
20.04
20.04
20.04
20.04
600
-0.16(-0.79%)
Feb 19, 2016
20.25
20.25
20.20
20.20
300
-0.16(-0.79%)
Feb 16, 2016
18.90
20.36
20.36
20.36
1,600
+1.61(+8.59%)
Feb 01, 2016
18.82
18.75
18.75
18.75
200
+0.10(+0.54%)
Jan 29, 2016
18.73
18.73
18.65
18.65
200
-0.34(-1.79%)
Jan 27, 2016
19.04
19.04
18.93
18.99
1
+0.26(+1.39%)
Jan 22, 2016
18.80
18.73
18.73
18.73
200
+0.21(+1.14%)
Jan 21, 2016
18.14
18.53
18.14
18.52
1,477
+0.47(+2.60%)
Jan 14, 2016
18.00
18.05
18.05
18.05
200
+0.00(+0.00%)
Jan 12, 2016
18.05
18.08
17.97
18.05
50
-0.25(-1.37%)
Jan 11, 2016
18.40
18.40
18.30
18.30
7,402
+0.10(+0.55%)
Jan 08, 2016
18.42
18.42
18.17
18.20
64,121
-0.34(-1.82%)
Jan 07, 2016
18.54
18.54
18.54
18.54
1,001
-0.17(-0.92%)
Dec 23, 2015
18.93
18.71
18.71
18.71
1,300
+0.00(+0.00%)
Dec 21, 2015
18.79
18.71
18.71
18.71
300
+0.27(+1.46%)
Dec 18, 2015
18.60
18.60
18.42
18.44
1,806
+0.53(+2.96%)
Dec 17, 2015
18.30
18.30
17.86
17.91
5,813
-0.56(-3.03%)
Dec 16, 2015
18.55
18.65
18.34
18.47
13,650
+0.52(+2.90%)
Dec 15, 2015
18.03
18.12
17.89
17.95
58,523
+0.10(+0.56%)
Dec 14, 2015
18.12
18.12
17.17
17.85
25,469
-0.32(-1.76%)
Dec 11, 2015
18.34
18.34
18.12
18.17
31,458
-0.46(-2.47%)
Dec 10, 2015
18.63
18.63
18.43
18.63
1,611
+0.10(+0.54%)
Dec 09, 2015
18.72
18.72
18.51
18.53
400
+0.01(+0.05%)
Dec 08, 2015
18.52
18.59
18.50
18.52
1,500
-0.28(-1.49%)
Dec 07, 2015
18.82
18.90
18.80
18.80
900
-0.27(-1.42%)
Dec 04, 2015
19.22
19.22
19.07
19.07
1,802
+0.50(+2.69%)
Dec 03, 2015
18.43
18.59
18.23
18.57
3,935
+0.31(+1.70%)
Dec 02, 2015
18.43
18.46
18.26
18.26
6,800
-0.27(-1.46%)
Dec 01, 2015
21.01
21.01
18.53
18.53
1,145
-0.18(-0.96%)
Nov 20, 2015
18.71
18.71
18.71
18.71
490
+0.06(+0.32%)
Nov 19, 2015
18.65
18.65
18.65
18.65
100
-0.03(-0.16%)
Nov 17, 2015
18.87
18.68
18.68
18.68
2,200
-0.15(-0.80%)
Nov 13, 2015
18.80
19.20
18.65
18.83
17
-0.10(-0.53%)
Nov 12, 2015
18.92
18.93
18.92
18.93
1,013
+0.01(+0.05%)
Nov 10, 2015
18.99
18.99
18.92
18.92
55
-0.97(-4.88%)
Nov 05, 2015
19.86
19.89
19.89
19.89
1,200
-0.13(-0.65%)
Nov 04, 2015
19.89
20.06
19.86
20.02
12,984
-0.96(-4.58%)
Oct 27, 2015
21.10
20.98
20.98
20.98
400
-0.01(-0.05%)
Oct 26, 2015
21.16
21.16
20.98
20.99
1,100
+0.13(+0.62%)
Oct 23, 2015
21.29
21.29
20.86
20.86
1,693
+0.01(+0.05%)
Oct 22, 2015
20.92
20.92
20.92
20.85
1,540
+0.16(+0.78%)
Oct 21, 2015
20.76
20.76
20.69
20.69
200
-0.26(-1.24%)
Oct 20, 2015
20.38
21.06
20.38
20.95
2,350
+0.12(+0.58%)
Oct 19, 2015
21.04
21.19
20.83
20.83
110,600
-0.26(-1.23%)
Oct 16, 2015
21.35
21.45
21.09
21.09
25,100
-0.26(-1.22%)
Oct 15, 2015
20.73
21.42
20.73
21.35
1,260
+0.12(+0.57%)
Oct 14, 2015
21.33
21.43
21.23
21.23
10,700
+0.03(+0.14%)
Oct 13, 2015
21.06
21.20
21.06
21.20
220
+0.26(+1.24%)
Oct 09, 2015
21.01
21.01
20.94
20.94
37
-0.06(-0.29%)
Oct 06, 2015
20.61
21.00
20.61
21.00
45
+0.37(+1.79%)
Oct 05, 2015
20.63
20.63
20.63
20.63
410
+0.52(+2.59%)
Oct 02, 2015
20.07
20.11
20.04
20.11
776
+0.68(+3.47%)
Sep 22, 2015
19.43
19.43
19.43
19.43
200
-0.58(-2.87%)
Sep 17, 2015
20.04
20.01
20.01
20.01
500
+1.11(+5.87%)
Sep 11, 2015
18.90
18.90
18.90
18.90
100
-0.60(-3.08%)
Sep 02, 2015
19.47
19.50
19.50
19.50
3,500
+0.96(+5.18%)
Aug 26, 2015
18.54
18.54
18.54
18.54
200
-1.66(-8.22%)
Aug 21, 2015
20.20
20.20
20.20
20.20
600
-0.03(-0.15%)
Aug 14, 2015
20.23
20.23
20.23
20.23
25
-0.12(-0.59%)
Aug 13, 2015
20.35
20.35
20.35
20.35
208
-0.15(-0.73%)
Aug 12, 2015
20.50
20.50
20.50
20.50
800
+0.60(+3.02%)
Aug 10, 2015
19.90
19.90
19.90
19.90
500
+0.40(+2.05%)
Jul 31, 2015
19.50
19.50
19.50
19.50
200
-0.17(-0.86%)
Jul 29, 2015
19.66
19.67
19.66
19.67
63
+0.32(+1.65%)
Jul 28, 2015
19.45
19.45
19.35
19.35
1,900
-0.00(-0.02%)
Jul 27, 2015
19.35
19.35
19.35
19.35
284
+0.37(+1.97%)
Jul 24, 2015
18.98
18.98
18.98
18.98
100
-0.51(-2.62%)
Jul 20, 2015
19.43
19.49
19.49
19.49
1,800
-0.56(-2.79%)
Jul 16, 2015
20.04
20.05
20.04
20.05
20
-0.44(-2.15%)
Jul 10, 2015
20.50
20.49
20.49
20.49
300
+0.11(+0.54%)
Jul 09, 2015
20.38
20.38
20.38
20.38
203
+0.28(+1.39%)
Jul 08, 2015
20.00
20.10
19.97
20.10
2,274
+0.23(+1.16%)
Jul 07, 2015
19.90
19.90
19.43
19.87
5,500
-1.11(-5.29%)
Jul 06, 2015
20.79
20.98
20.79
20.98
1,701
+0.25(+1.21%)
Jul 01, 2015
20.75
20.73
20.73
20.73
2,900
-0.04(-0.19%)
Jun 30, 2015
20.51
20.95
20.51
20.77
3,972
-0.24(-1.14%)
Jun 24, 2015
21.01
21.01
21.01
21.01
400
+0.04(+0.20%)
Jun 23, 2015
20.97
20.97
20.97
20.97
400
-0.62(-2.88%)
Jun 22, 2015
21.50
21.59
21.50
21.59
7,701
+0.20(+0.94%)
Jun 19, 2015
21.35
21.39
21.20
21.39
1,500
-0.34(-1.56%)
Jun 18, 2015
21.74
21.74
21.73
21.73
300
+0.16(+0.74%)
Jun 17, 2015
21.28
21.63
21.28
21.57
9,301
+0.12(+0.56%)
Jun 15, 2015
21.42
21.45
21.45
21.45
900
+0.23(+1.09%)
Jun 11, 2015
21.11
21.22
21.22
21.22
400
-0.16(-0.76%)
Jun 10, 2015
21.38
21.38
21.38
21.38
200
+0.07(+0.33%)
Jun 09, 2015
21.31
21.31
21.31
21.31
381
+0.12(+0.57%)
Jun 08, 2015
21.37
21.37
21.19
21.19
2,200
-0.16(-0.75%)
Jun 05, 2015
21.32
21.44
21.49
21.35
1,800
-0.14(-0.65%)
Jun 04, 2015
21.67
21.67
21.49
21.49
9,100
-0.53(-2.41%)
Jun 03, 2015
22.11
22.11
22.02
22.02
1,400
-0.43(-1.91%)
Jun 02, 2015
22.31
22.45
22.31
22.45
2,700
-0.03(-0.13%)
Jun 01, 2015
22.75
22.91
22.48
22.48
22,601
+0.16(+0.72%)
May 29, 2015
22.32
22.36
22.32
22.32
24,500
+0.07(+0.31%)
May 28, 2015
22.21
22.28
22.09
22.25
139,600
-0.04(-0.18%)
May 27, 2015
22.25
22.29
22.21
22.29
45,700
-0.06(-0.27%)
May 26, 2015
22.46
22.56
22.35
22.35
4,925
-0.45(-1.97%)
May 22, 2015
22.81
22.80
22.80
22.80
8,700
-0.05(-0.22%)
May 21, 2015
22.83
22.97
22.83
22.85
8,600
-0.17(-0.74%)
May 20, 2015
23.02
23.02
23.02
23.02
300
+0.29(+1.28%)
May 19, 2015
23.33
23.33
22.68
22.73
1,056
-0.37(-1.60%)
May 15, 2015
23.26
23.26
23.10
23.10
10
-0.25(-1.07%)
May 14, 2015
23.38
23.38
23.35
23.35
500
+1.26(+5.70%)
May 12, 2015
22.09
22.09
22.09
22.09
200
+0.01(+0.05%)
May 05, 2015
21.96
22.08
22.08
22.08
200
+0.80(+3.76%)
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
.