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 (%)
Dec 09, 2020
31.75
31.75
31.75
0
-2.47(-7.22%)
Dec 08, 2020
34.22
34.22
34.22
34.22
54
+0.00(+0.00%)
Dec 07, 2020
31.53
34.84
30.19
34.22
4,639
+0.50(+1.48%)
Dec 04, 2020
35.00
35.00
32.18
33.72
2,400
-1.68(-4.75%)
Dec 03, 2020
32.18
35.40
32.18
35.40
719
+0.46(+1.32%)
Dec 02, 2020
34.94
34.94
34.94
34.94
768
-3.06(-8.05%)
Dec 01, 2020
45.65
45.65
38.00
38.00
605
-3.50(-8.43%)
Nov 30, 2020
41.94
41.94
41.50
41.50
1,052
+1.12(+2.76%)
Nov 27, 2020
40.38
40.38
40.38
40.38
100
+0.00(+0.00%)
Nov 25, 2020
40.38
40.38
40.38
40.38
100
+0.00(+0.00%)
Nov 24, 2020
40.38
40.38
40.38
40.38
49
+0.00(+0.00%)
Nov 23, 2020
40.38
40.38
40.38
40.38
184
+1.29(+3.30%)
Nov 20, 2020
39.09
39.09
39.09
39.09
100
+0.90(+2.36%)
Nov 19, 2020
38.20
38.20
38.20
38.20
150
+1.63(+4.46%)
Nov 18, 2020
36.56
36.56
36.56
36.56
113
+0.00(+0.00%)
Nov 17, 2020
36.56
36.56
36.56
36.56
19
+0.00(+0.00%)
Nov 16, 2020
36.56
36.56
36.56
36.56
82
+0.00(+0.00%)
Nov 13, 2020
33.84
36.56
33.84
36.56
300
+5.17(+16.48%)
Nov 11, 2020
31.39
31.39
31.39
0
+0.00(+0.00%)
Nov 10, 2020
31.39
31.39
31.39
31.39
15
+1.56(+5.23%)
Nov 09, 2020
29.83
29.83
29.83
29.83
181
-3.32(-10.00%)
Nov 06, 2020
33.15
33.15
33.15
33.15
100
+1.69(+5.37%)
Nov 05, 2020
31.45
31.45
31.45
31.45
14
+0.00(+0.00%)
Nov 04, 2020
31.45
31.45
31.45
31.45
83
+0.00(+0.00%)
Nov 03, 2020
29.96
31.45
29.96
31.45
414
+1.53(+5.11%)
Nov 02, 2020
30.01
30.01
29.93
29.93
441
+0.45(+1.54%)
Oct 30, 2020
29.75
30.03
29.47
29.47
1,700
+0.38(+1.30%)
Oct 29, 2020
29.09
29.09
29.09
29.09
16
+0.06(+0.22%)
Oct 28, 2020
29.70
29.70
29.03
29.03
395
-1.55(-5.07%)
Oct 27, 2020
30.58
30.58
30.58
30.58
1
+0.08(+0.27%)
Oct 26, 2020
30.50
30.50
30.50
30.50
5
-0.27(-0.88%)
Oct 23, 2020
30.76
30.76
30.76
30.76
100
+0.22(+0.72%)
Oct 22, 2020
29.81
30.54
29.81
30.54
208
-0.78(-2.48%)
Oct 21, 2020
31.32
31.32
31.32
31.32
12
+0.42(+1.35%)
Oct 20, 2020
30.90
30.90
30.90
30.90
12
+0.47(+1.54%)
Oct 19, 2020
30.43
30.43
30.43
30.43
24
+0.11(+0.36%)
Oct 16, 2020
29.51
30.66
29.44
30.32
2,100
+0.37(+1.23%)
Oct 15, 2020
29.96
29.96
29.96
29.96
1
-0.40(-1.32%)
Oct 14, 2020
30.36
30.36
30.36
30.36
0
+0.23(+0.77%)
Oct 13, 2020
30.74
30.74
30.13
30.13
201
-1.14(-3.64%)
Oct 12, 2020
31.26
31.26
31.26
31.26
14
+0.24(+0.79%)
Oct 09, 2020
30.30
31.33
30.30
31.02
1,600
+1.36(+4.59%)
Oct 08, 2020
29.66
29.66
29.66
29.66
0
+0.21(+0.72%)
Oct 07, 2020
28.50
30.13
28.50
29.44
783
-0.15(-0.50%)
Oct 06, 2020
31.26
31.26
29.59
29.59
261
-0.88(-2.87%)
Oct 05, 2020
29.46
30.47
29.40
30.47
982
+0.71(+2.40%)
Oct 02, 2020
29.75
29.75
29.75
29.75
100
+0.16(+0.55%)
Oct 01, 2020
29.59
29.59
29.59
29.59
175
+0.27(+0.92%)
Sep 30, 2020
29.32
29.32
29.32
29.32
110
-0.53(-1.77%)
Sep 29, 2020
29.85
29.85
29.85
29.85
42
+0.86(+2.97%)
Sep 28, 2020
28.99
28.99
28.99
28.99
133
+0.64(+2.26%)
Sep 25, 2020
27.81
28.35
27.81
28.35
400
-0.15(-0.54%)
Sep 24, 2020
28.15
28.50
27.70
28.50
360
-0.05(-0.18%)
Sep 23, 2020
28.55
28.55
28.55
28.55
34
-1.83(-6.02%)
Sep 22, 2020
30.39
30.39
30.39
30.39
102
+0.17(+0.56%)
Sep 21, 2020
30.21
30.21
30.21
30.21
149
-3.55(-10.51%)
Sep 18, 2020
33.77
33.77
33.77
33.77
100
+0.04(+0.12%)
Sep 17, 2020
33.73
33.73
33.73
33.73
20
-0.49(-1.43%)
Sep 16, 2020
35.04
35.04
33.37
34.22
1,031
-0.01(-0.04%)
Sep 15, 2020
34.04
34.23
33.17
34.23
1,049
+0.16(+0.48%)
Sep 14, 2020
33.51
35.09
33.51
34.06
603
+0.64(+1.91%)
Sep 11, 2020
33.42
33.42
33.42
33.42
100
-0.55(-1.63%)
Sep 10, 2020
33.18
33.98
33.18
33.98
270
+0.26(+0.79%)
Sep 09, 2020
33.72
33.72
33.72
33.72
130
+0.11(+0.33%)
Sep 08, 2020
32.97
33.60
32.97
33.60
604
+0.35(+1.05%)
Sep 04, 2020
33.19
33.26
33.19
33.26
600
-0.57(-1.69%)
Sep 03, 2020
34.01
34.01
33.83
33.83
611
-0.75(-2.17%)
Sep 02, 2020
36.38
36.38
34.05
34.58
909
-1.15(-3.23%)
Sep 01, 2020
36.79
36.79
34.76
35.73
2,891
-0.31(-0.85%)
Aug 31, 2020
35.00
36.03
35.00
36.03
1,221
+1.69(+4.94%)
Aug 28, 2020
34.34
34.34
34.34
34.34
100
+0.37(+1.09%)
Aug 27, 2020
33.97
33.97
33.97
33.97
137
-0.23(-0.66%)
Aug 26, 2020
33.00
34.20
33.00
34.20
434
+1.29(+3.92%)
Aug 25, 2020
33.10
33.10
32.91
32.91
898
-0.77(-2.30%)
Aug 24, 2020
34.34
34.34
33.68
33.68
272
-0.07(-0.21%)
Aug 21, 2020
33.19
33.75
33.19
33.75
500
-0.28(-0.82%)
Aug 20, 2020
33.14
34.03
33.14
34.03
755
-0.22(-0.63%)
Aug 19, 2020
34.30
34.30
34.25
34.25
540
-0.71(-2.03%)
Aug 18, 2020
34.90
35.56
34.90
34.95
710
+0.41(+1.18%)
Aug 17, 2020
34.32
34.55
33.54
34.55
941
+0.51(+1.49%)
Aug 14, 2020
32.85
34.04
32.82
34.04
1,400
+3.57(+11.72%)
Aug 13, 2020
33.50
35.21
30.47
30.47
4,267
-2.09(-6.43%)
Aug 12, 2020
32.86
33.06
32.50
32.56
959
+0.99(+3.14%)
Aug 11, 2020
34.62
34.62
31.38
31.57
8,817
-5.27(-14.30%)
Aug 10, 2020
39.75
40.00
36.40
36.84
5,000
+0.48(+1.32%)
Aug 07, 2020
35.35
36.37
34.58
36.37
15,300
+1.02(+2.90%)
Aug 06, 2020
37.89
37.89
35.34
35.34
4,089
+1.52(+4.48%)
Aug 05, 2020
33.48
33.83
33.43
33.83
1,660
+1.13(+3.46%)
Aug 04, 2020
31.16
33.10
31.16
32.70
1,910
+2.10(+6.86%)
Aug 03, 2020
30.59
30.59
30.59
30.59
92
+0.23(+0.77%)
Jul 31, 2020
30.80
30.80
30.36
30.36
200
+1.09(+3.74%)
Jul 30, 2020
32.81
32.81
28.91
29.27
775
-2.02(-6.47%)
Jul 29, 2020
30.73
31.29
30.20
31.29
5,522
+0.51(+1.66%)
Jul 28, 2020
30.78
30.78
30.78
30.78
215
+0.07(+0.21%)
Jul 27, 2020
30.52
31.07
30.52
30.71
1,451
+2.16(+7.56%)
Jul 24, 2020
28.55
28.55
28.55
28.55
100
+1.29(+4.71%)
Jul 23, 2020
28.40
28.73
26.12
27.27
5,556
-1.66(-5.72%)
Jul 22, 2020
27.99
28.93
27.99
28.93
847
+2.09(+7.79%)
Jul 21, 2020
26.31
26.84
26.31
26.84
125
+1.78(+7.10%)
Jul 20, 2020
25.05
25.05
25.05
25.05
0
+0.59(+2.39%)
Jul 17, 2020
24.67
24.67
24.47
24.47
1,200
+0.25(+1.05%)
Jul 16, 2020
24.21
24.21
24.21
24.21
18
-0.20(-0.82%)
Jul 15, 2020
24.41
24.41
24.41
24.41
71
+0.29(+1.20%)
Jul 14, 2020
24.12
24.12
24.12
24.12
213
-0.39(-1.59%)
Jul 13, 2020
24.14
24.52
24.14
24.52
2,560
+0.94(+3.99%)
Jul 10, 2020
23.35
23.57
23.35
23.57
100
+0.11(+0.47%)
Jul 09, 2020
25.35
25.35
23.46
23.46
304
-1.88(-7.40%)
Jul 08, 2020
23.19
25.34
23.18
25.34
973
+2.36(+10.27%)
Jul 07, 2020
22.98
22.98
22.98
22.98
0
+0.07(+0.33%)
Jul 06, 2020
23.19
23.19
22.91
22.91
790
+0.28(+1.22%)
Jul 02, 2020
22.63
22.63
22.63
22.63
0
+0.14(+0.64%)
Jul 01, 2020
22.48
22.48
22.48
22.48
0
-0.44(-1.92%)
Jun 30, 2020
22.93
22.93
22.93
22.93
1
+0.66(+2.96%)
Jun 29, 2020
21.93
22.27
21.92
22.27
308
-0.13(-0.60%)
Jun 26, 2020
22.40
22.40
22.40
22.40
0
+0.14(+0.65%)
Jun 25, 2020
22.25
22.25
22.25
22.25
5
+0.31(+1.41%)
Jun 24, 2020
21.95
21.95
21.95
21.95
8
-0.56(-2.49%)
Jun 23, 2020
22.86
22.86
22.50
22.50
228
+0.21(+0.94%)
Jun 22, 2020
22.30
22.30
22.30
22.30
0
+0.07(+0.31%)
Jun 19, 2020
22.23
22.23
22.23
22.23
0
+0.46(+2.11%)
Jun 18, 2020
21.77
21.77
21.77
21.77
2
-0.35(-1.58%)
Jun 17, 2020
22.11
22.11
22.11
22.11
0
+0.18(+0.82%)
Jun 16, 2020
21.93
21.93
21.93
21.93
0
+0.32(+1.48%)
Jun 15, 2020
21.61
21.61
21.61
21.61
25
-0.12(-0.55%)
Jun 12, 2020
22.47
22.47
21.73
21.73
1,600
-0.73(-3.27%)
Jun 11, 2020
22.47
22.47
22.47
22.47
252
-0.05(-0.22%)
Jun 10, 2020
22.52
22.52
22.52
22.52
9,577
+0.34(+1.51%)
Jun 09, 2020
22.18
22.18
22.18
22.18
25
-0.03(-0.11%)
Jun 08, 2020
22.21
22.21
22.21
22.21
1
-0.09(-0.40%)
Jun 04, 2020
22.30
22.30
22.30
0
+0.03(+0.11%)
Jun 03, 2020
22.27
22.27
22.27
22.27
54
-0.41(-1.81%)
Jun 02, 2020
23.22
23.24
22.68
22.68
6,089
-0.72(-3.08%)
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
.