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 (%)
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%)
Feb 03, 2014
25.47
27.84
25.47
27.84
34,242
+2.13(+8.28%)
Jan 31, 2014
26.44
27.47
25.71
25.71
21,480
-1.13(-4.21%)
Jan 30, 2014
26.13
26.84
26.13
26.84
14,000
+0.03(+0.11%)
Jan 29, 2014
27.19
27.23
26.74
26.81
42,338
+0.04(+0.15%)
Jan 28, 2014
26.92
26.94
26.64
26.77
53,550
-0.03(-0.11%)
Jan 27, 2014
26.67
27.20
26.67
26.80
242,680
-0.43(-1.58%)
Jan 24, 2014
27.58
27.64
27.05
27.23
131,500
-0.06(-0.22%)
Jan 23, 2014
27.67
27.79
27.29
27.29
98,562
+0.25(+0.92%)
Jan 22, 2014
27.19
27.20
27.04
27.04
26,610
-0.18(-0.66%)
Jan 21, 2014
27.11
27.25
25.75
27.22
38,487
-0.63(-2.26%)
Jan 17, 2014
27.75
27.85
27.85
27.85
27,000
+0.08(+0.30%)
Jan 14, 2014
27.77
27.77
27.77
27.77
0
-0.21(-0.75%)
Jan 13, 2014
27.75
27.98
27.75
27.98
1,324
+0.39(+1.40%)
Jan 10, 2014
27.60
27.60
27.59
27.59
1,288
+0.71(+2.64%)
Jan 09, 2014
26.74
26.88
26.74
26.88
1,350
+0.36(+1.34%)
Jan 08, 2014
26.52
26.52
26.52
26.52
162
-0.65(-2.38%)
Jan 07, 2014
26.99
27.17
26.99
27.17
2,780
-0.41(-1.48%)
Jan 06, 2014
27.83
27.83
27.58
27.58
3,120
-0.14(-0.52%)
Jan 03, 2014
27.72
27.72
27.72
27.72
600
+0.30(+1.09%)
Jan 02, 2014
27.59
27.59
27.42
27.42
600
+0.65(+2.43%)
Dec 31, 2013
26.45
26.77
26.77
26.77
28,900
+0.02(+0.07%)
Dec 30, 2013
26.97
26.97
26.75
26.75
700
-0.65(-2.37%)
Dec 27, 2013
27.20
27.40
27.20
27.40
440
+0.83(+3.12%)
Dec 26, 2013
26.57
26.57
26.57
26.57
93
+0.00(+0.00%)
Dec 24, 2013
26.30
26.57
26.30
26.57
400
-0.08(-0.30%)
Dec 23, 2013
26.54
26.65
26.54
26.65
1,800
+0.13(+0.49%)
Dec 20, 2013
27.02
27.02
26.39
26.52
21,165
+0.16(+0.61%)
Dec 19, 2013
26.96
26.96
26.22
26.36
12,374
-1.15(-4.18%)
Dec 18, 2013
27.37
27.69
26.95
27.51
43,438
+0.33(+1.21%)
Dec 17, 2013
27.47
27.47
27.18
27.18
5,050
-0.03(-0.11%)
Dec 16, 2013
26.94
27.21
26.93
27.21
4,276
+0.56(+2.10%)
Dec 12, 2013
26.65
26.65
26.65
26.65
4,600
-1.20(-4.31%)
Dec 11, 2013
27.94
27.96
27.85
27.85
4,771
+0.00(+0.00%)
Dec 10, 2013
27.85
27.85
27.85
27.85
359
+1.14(+4.27%)
Dec 06, 2013
26.74
26.71
26.71
26.71
1,800
+0.16(+0.60%)
Dec 05, 2013
26.44
26.60
26.44
26.55
3,700
-0.57(-2.10%)
Dec 04, 2013
26.58
27.17
26.58
27.12
8,810
+0.98(+3.75%)
Dec 03, 2013
26.07
26.16
26.04
26.14
11,826
-0.35(-1.32%)
Dec 02, 2013
26.88
26.88
26.49
26.49
16,000
-0.47(-1.74%)
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%)
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
.