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 (%)
Mar 31, 2011
58.65
58.65
53.01
53.74
3,088
+0.62(+1.17%)
Mar 30, 2011
54.42
54.42
52.72
53.12
1,325
+0.59(+1.12%)
Mar 29, 2011
52.46
52.53
52.37
52.53
900
-0.09(-0.17%)
Mar 28, 2011
52.31
52.62
52.12
52.62
2,639
+0.00(+0.00%)
Mar 25, 2011
53.20
53.62
52.62
52.62
1,900
+0.39(+0.75%)
Mar 24, 2011
53.79
53.79
52.23
52.23
2,388
-0.51(-0.97%)
Mar 23, 2011
51.83
53.07
51.83
52.74
600
+1.24(+2.41%)
Mar 22, 2011
51.38
52.00
51.05
51.50
2,413
-0.18(-0.35%)
Mar 21, 2011
51.09
51.68
50.99
51.68
7,272
+1.97(+3.96%)
Mar 18, 2011
50.65
50.65
49.50
49.71
800
+1.12(+2.31%)
Mar 17, 2011
48.30
49.16
48.30
48.59
6,505
+0.44(+0.91%)
Mar 16, 2011
49.00
49.59
48.15
48.15
1,900
-0.46(-0.95%)
Mar 15, 2011
48.42
51.14
48.39
48.61
5,642
-2.53(-4.95%)
Mar 14, 2011
51.25
55.32
50.71
51.14
11,404
+0.57(+1.13%)
Mar 11, 2011
48.83
51.08
48.75
50.57
2,103
+0.57(+1.14%)
Mar 10, 2011
50.00
50.30
48.43
50.00
14,406
-1.27(-2.48%)
Mar 09, 2011
51.27
51.27
50.73
51.27
2,295
+0.69(+1.36%)
Mar 08, 2011
51.57
51.57
50.43
50.58
1,441
-0.46(-0.90%)
Mar 07, 2011
50.12
53.91
50.12
51.04
4,182
+0.95(+1.90%)
Mar 04, 2011
49.51
50.09
49.51
50.09
2,900
+1.58(+3.26%)
Mar 03, 2011
48.96
48.96
48.50
48.51
3,507
-0.24(-0.49%)
Mar 02, 2011
48.80
49.00
48.75
48.75
3,014
+0.06(+0.12%)
Mar 01, 2011
48.50
48.77
48.50
48.69
802
+1.03(+2.16%)
Feb 28, 2011
47.80
48.39
46.56
47.66
6,400
+1.00(+2.14%)
Feb 25, 2011
46.65
46.66
46.65
46.66
400
+0.30(+0.65%)
Feb 24, 2011
47.43
47.43
45.74
46.36
2,200
-0.82(-1.74%)
Feb 23, 2011
48.41
48.41
45.01
47.18
3,113
+0.26(+0.55%)
Feb 22, 2011
46.95
46.95
46.41
46.92
1,864
+1.15(+2.51%)
Feb 18, 2011
46.20
46.55
45.77
45.77
1,590
+0.98(+2.19%)
Feb 17, 2011
43.99
44.84
43.99
44.79
2,920
+1.33(+3.06%)
Feb 16, 2011
43.45
43.46
43.44
43.46
1,000
-0.11(-0.25%)
Feb 15, 2011
43.77
43.77
43.44
43.57
300
+0.38(+0.88%)
Feb 14, 2011
43.40
43.40
43.19
43.19
500
-0.11(-0.25%)
Feb 11, 2011
42.59
43.30
42.59
43.30
2,000
+0.56(+1.31%)
Feb 10, 2011
42.68
43.10
42.68
42.74
2,504
-0.26(-0.60%)
Feb 09, 2011
43.18
43.18
42.83
43.00
820
+0.20(+0.47%)
Feb 08, 2011
42.53
43.23
42.53
42.80
3,958
+1.09(+2.61%)
Feb 07, 2011
41.66
41.71
41.66
41.71
663
+0.39(+0.94%)
Feb 04, 2011
41.21
41.32
41.20
41.32
3,200
+0.32(+0.78%)
Feb 03, 2011
39.65
41.00
39.65
41.00
300
+0.93(+2.33%)
Feb 02, 2011
40.82
40.82
39.24
40.07
1,420
-0.55(-1.36%)
Feb 01, 2011
40.36
40.79
40.36
40.62
569
+0.88(+2.21%)
Jan 31, 2011
40.90
40.90
39.70
39.74
700
-0.15(-0.37%)
Jan 28, 2011
38.28
39.89
38.28
39.89
2,200
+2.20(+5.83%)
Jan 27, 2011
38.14
38.14
37.69
37.69
500
-0.80(-2.09%)
Jan 26, 2011
37.85
38.49
37.77
38.49
1,720
+0.61(+1.62%)
Jan 25, 2011
38.09
38.16
37.73
37.88
2,293
-0.65(-1.69%)
Jan 24, 2011
38.92
39.04
38.51
38.53
2,794
-0.68(-1.73%)
Jan 20, 2011
39.89
39.21
39.21
39.21
3,200
-1.77(-4.32%)
Jan 18, 2011
40.77
40.98
40.98
40.98
9,300
+0.65(+1.62%)
Jan 14, 2011
40.67
40.67
40.20
40.33
3,025
-0.73(-1.79%)
Jan 13, 2011
42.07
42.07
40.91
41.06
11,646
-1.04(-2.47%)
Jan 12, 2011
42.13
42.13
41.89
42.10
4,349
+0.07(+0.17%)
Jan 11, 2011
42.06
42.20
41.81
42.03
2,500
+0.90(+2.19%)
Jan 10, 2011
41.29
41.43
40.97
41.13
5,155
+0.23(+0.56%)
Jan 07, 2011
41.11
41.40
40.90
40.90
900
-0.66(-1.59%)
Jan 06, 2011
41.55
41.59
41.26
41.56
3,040
-0.14(-0.34%)
Jan 05, 2011
41.01
41.72
40.65
41.70
7,100
-0.50(-1.18%)
Jan 04, 2011
43.37
43.37
41.98
42.20
9,227
-1.43(-3.28%)
Jan 03, 2011
44.74
44.74
43.63
43.63
1,631
-0.42(-0.96%)
Dec 31, 2010
43.80
44.23
43.69
44.05
5,660
+0.83(+1.92%)
Dec 30, 2010
45.50
45.50
43.22
43.22
1,634
-0.43(-0.99%)
Dec 29, 2010
44.46
44.46
43.35
43.65
8,992
+0.39(+0.90%)
Dec 28, 2010
41.77
44.24
41.77
43.26
7,115
+1.46(+3.49%)
Dec 23, 2010
41.78
41.80
41.80
41.80
300
+0.07(+0.17%)
Dec 22, 2010
41.90
41.90
41.69
41.73
2,270
-0.17(-0.40%)
Dec 21, 2010
41.51
41.90
41.50
41.90
1,040
+0.06(+0.15%)
Dec 20, 2010
41.69
41.85
41.69
41.84
1,380
+0.36(+0.86%)
Dec 17, 2010
41.45
41.53
41.02
41.48
5,212
+0.44(+1.07%)
Dec 16, 2010
40.63
41.35
40.61
41.04
6,200
-0.23(-0.56%)
Dec 15, 2010
41.61
41.81
41.27
41.27
13,800
-1.11(-2.62%)
Dec 14, 2010
42.65
42.65
42.06
42.38
5,204
+0.45(+1.06%)
Dec 13, 2010
41.36
42.58
41.36
41.94
9,375
+0.46(+1.11%)
Dec 10, 2010
40.63
41.68
40.63
41.48
725
+0.54(+1.32%)
Dec 09, 2010
41.20
41.73
40.76
40.94
5,106
+0.54(+1.32%)
Dec 08, 2010
41.52
42.94
40.25
40.40
5,400
-1.23(-2.95%)
Dec 07, 2010
44.50
44.50
41.63
41.63
4,010
-0.77(-1.81%)
Dec 06, 2010
43.14
43.14
42.40
42.40
1,454
+0.80(+1.92%)
Dec 03, 2010
41.63
41.63
41.60
41.60
1,039
+0.95(+2.32%)
Dec 02, 2010
41.70
41.70
40.66
40.66
762
-0.09(-0.21%)
Dec 01, 2010
40.98
40.98
40.49
40.74
2,753
+0.66(+1.65%)
Nov 30, 2010
40.15
40.16
40.08
40.08
500
+1.35(+3.50%)
Nov 29, 2010
38.73
38.73
38.73
38.73
500
+0.22(+0.56%)
Nov 26, 2010
37.50
41.87
37.50
38.51
1,319
-0.88(-2.23%)
Nov 24, 2010
39.39
39.39
39.39
39.39
100
-0.51(-1.28%)
Nov 23, 2010
39.88
39.90
39.88
39.90
400
+0.33(+0.83%)
Nov 22, 2010
38.81
39.61
38.81
39.57
715
+1.20(+3.14%)
Nov 19, 2010
38.78
39.18
38.37
38.37
500
-0.23(-0.59%)
Nov 18, 2010
38.00
38.59
38.00
38.59
2,600
+1.85(+5.04%)
Nov 17, 2010
36.81
36.81
36.40
36.74
1,400
+0.41(+1.13%)
Nov 16, 2010
36.29
36.41
35.92
36.33
4,582
-0.19(-0.52%)
Nov 15, 2010
36.30
37.10
36.30
36.52
1,430
-0.51(-1.39%)
Nov 12, 2010
37.02
37.03
36.83
37.03
1,350
-2.24(-5.69%)
Nov 11, 2010
39.31
39.37
38.66
39.27
1,250
+0.18(+0.45%)
Nov 10, 2010
39.39
39.39
38.30
39.09
5,486
+0.42(+1.08%)
Nov 09, 2010
40.00
42.50
38.62
38.67
7,595
-1.33(-3.31%)
Nov 08, 2010
40.00
40.87
38.26
40.00
5,844
+1.88(+4.93%)
Nov 05, 2010
37.37
38.12
37.37
38.12
1,110
+0.95(+2.57%)
Nov 04, 2010
36.45
40.56
36.45
37.16
718
+2.63(+7.63%)
Nov 03, 2010
34.94
34.94
34.53
34.53
500
-0.77(-2.18%)
Nov 02, 2010
35.52
35.52
35.30
35.30
3,524
+0.12(+0.34%)
Nov 01, 2010
35.41
35.41
35.16
35.18
1,200
+0.59(+1.71%)
Oct 29, 2010
34.48
34.59
34.48
34.59
350
-0.50(-1.42%)
Oct 28, 2010
35.08
35.09
35.08
35.09
300
+1.36(+4.03%)
Oct 27, 2010
33.31
33.73
33.31
33.73
1,200
-0.16(-0.47%)
Oct 25, 2010
33.76
33.89
33.50
33.89
721
+0.71(+2.14%)
Oct 21, 2010
34.10
33.18
33.18
33.18
2,500
-1.40(-4.05%)
Oct 20, 2010
35.70
35.70
33.71
34.58
1,411
+1.97(+6.04%)
Oct 19, 2010
33.62
34.28
32.61
32.61
3,500
-2.43(-6.93%)
Oct 18, 2010
34.79
35.09
34.79
35.04
1,734
+0.49(+1.41%)
Oct 15, 2010
34.89
34.89
34.39
34.55
891
-0.24(-0.68%)
Oct 14, 2010
34.57
34.90
34.57
34.79
2,790
+0.93(+2.74%)
Oct 13, 2010
33.69
35.77
33.49
33.86
9,650
-0.89(-2.56%)
Oct 12, 2010
33.03
34.79
33.03
34.75
5,660
+1.50(+4.51%)
Oct 11, 2010
33.12
33.25
33.12
33.25
700
+0.06(+0.18%)
Oct 08, 2010
33.19
34.80
33.19
33.19
400
+0.82(+2.55%)
Oct 07, 2010
33.45
33.45
32.24
32.37
4,160
-0.80(-2.43%)
Oct 06, 2010
32.71
33.66
32.67
33.17
3,510
+0.76(+2.34%)
Oct 05, 2010
31.98
32.41
31.98
32.41
1,690
+1.03(+3.28%)
Oct 04, 2010
31.58
31.58
31.29
31.38
1,400
-0.31(-0.98%)
Oct 01, 2010
31.69
31.72
31.45
31.69
1,308
+0.61(+1.98%)
Sep 30, 2010
31.45
31.45
31.06
31.08
1,119
-2.35(-7.04%)
Sep 29, 2010
31.29
35.36
31.29
33.43
1,252
+2.30(+7.39%)
Sep 28, 2010
30.49
31.13
30.49
31.13
7,116
+0.44(+1.43%)
Sep 27, 2010
30.81
30.81
30.69
30.69
925
+0.29(+0.95%)
Sep 24, 2010
30.57
66.07
30.40
30.40
4,388
+0.16(+0.53%)
Sep 23, 2010
30.04
30.24
30.03
30.24
1,100
+0.20(+0.68%)
Sep 22, 2010
30.04
30.04
30.04
30.04
200
+0.09(+0.30%)
Sep 21, 2010
29.95
29.95
29.95
29.95
100
+0.25(+0.82%)
Sep 20, 2010
29.70
29.70
29.70
29.70
800
+0.41(+1.40%)
Sep 15, 2010
29.29
29.29
29.29
29.29
300
+0.27(+0.93%)
Sep 14, 2010
29.00
29.02
28.98
29.02
750
+0.45(+1.58%)
Sep 13, 2010
28.57
28.57
28.57
28.57
300
+0.10(+0.35%)
Sep 10, 2010
28.47
28.47
28.47
28.47
475
+0.35(+1.24%)
Sep 09, 2010
28.53
28.53
28.12
28.12
1,600
-0.46(-1.61%)
Sep 08, 2010
28.58
28.58
28.58
28.58
400
+0.07(+0.26%)
Sep 07, 2010
28.49
28.55
28.49
28.50
1,000
+0.02(+0.09%)
Sep 03, 2010
28.07
28.49
28.07
28.48
2,173
+0.53(+1.90%)
Sep 02, 2010
27.84
27.95
27.84
27.95
600
+0.40(+1.45%)
Sep 01, 2010
27.75
27.79
27.55
27.55
2,976
+0.61(+2.26%)
Aug 30, 2010
26.94
26.94
26.94
26.94
200
-0.36(-1.32%)
Aug 27, 2010
27.30
27.33
27.30
27.30
700
+0.78(+2.94%)
Aug 25, 2010
26.52
26.52
26.52
26.52
400
+0.11(+0.42%)
Aug 24, 2010
27.01
27.01
26.37
26.41
652
+0.56(+2.16%)
Aug 23, 2010
25.85
25.85
25.85
25.85
109
-0.07(-0.27%)
Aug 20, 2010
25.92
25.92
25.92
25.92
160
-0.31(-1.18%)
Aug 19, 2010
26.27
26.29
26.23
26.23
530
+0.11(+0.42%)
Aug 18, 2010
26.13
26.14
26.12
26.12
310
-0.23(-0.87%)
Aug 17, 2010
26.35
26.35
26.35
26.35
384
+0.24(+0.92%)
Aug 16, 2010
26.08
26.11
26.08
26.11
800
+0.24(+0.93%)
Aug 12, 2010
25.85
25.87
25.87
25.87
400
+0.04(+0.14%)
Aug 10, 2010
25.84
25.84
25.84
25.84
400
-0.14(-0.56%)
Aug 09, 2010
26.42
26.42
25.98
25.98
700
-0.52(-1.96%)
Aug 06, 2010
26.50
26.61
25.48
26.50
2,971
-0.11(-0.41%)
Aug 03, 2010
26.79
26.61
26.61
26.61
1,700
+0.31(+1.18%)
Aug 02, 2010
26.00
26.40
26.00
26.30
5,390
+0.83(+3.26%)
Jul 30, 2010
25.47
25.59
25.46
25.47
3,700
+0.47(+1.88%)
Jul 29, 2010
24.81
25.00
24.81
25.00
600
+0.10(+0.40%)
Jul 28, 2010
24.79
24.90
24.77
24.90
8,620
-0.40(-1.58%)
Jul 27, 2010
25.30
25.50
25.30
25.30
5,100
-0.49(-1.90%)
Jul 23, 2010
25.79
25.79
25.79
25.79
100
-0.11(-0.42%)
Jul 22, 2010
25.71
25.90
25.71
25.90
2,956
+0.44(+1.73%)
Jul 21, 2010
25.64
25.64
25.46
25.46
3,980
+0.03(+0.12%)
Jul 20, 2010
25.23
25.99
25.23
25.43
3,422
+0.51(+2.05%)
Jul 19, 2010
24.12
25.12
24.12
24.92
848
-0.46(-1.81%)
Jul 16, 2010
25.38
25.46
25.27
25.38
300
-0.48(-1.86%)
Jul 12, 2010
25.86
25.86
25.86
25.86
0
-0.98(-3.67%)
Jul 08, 2010
26.85
26.84
26.84
26.84
100
+1.14(+4.46%)
Jul 07, 2010
25.70
25.70
25.70
25.70
100
+0.86(+3.47%)
Jul 06, 2010
25.34
25.43
24.84
24.84
400
-0.41(-1.63%)
Jul 02, 2010
25.25
26.76
24.78
25.25
2,600
-0.10(-0.39%)
Jul 01, 2010
26.22
26.25
25.35
25.35
1,300
-1.14(-4.30%)
Jun 29, 2010
26.49
26.49
26.49
26.49
100
-0.84(-3.07%)
Jun 25, 2010
27.33
27.33
27.33
27.33
103
+1.04(+3.96%)
Jun 24, 2010
26.79
26.79
26.15
26.29
480
-1.50(-5.40%)
Jun 21, 2010
27.79
27.79
27.79
27.79
300
+0.49(+1.79%)
Jun 18, 2010
27.30
27.31
27.00
27.30
4,220
+0.50(+1.87%)
Jun 17, 2010
26.73
26.90
26.72
26.80
4,200
+0.40(+1.52%)
Jun 16, 2010
26.35
26.40
26.35
26.40
200
-0.37(-1.38%)
Jun 15, 2010
26.76
26.93
26.76
26.77
1,108
+0.74(+2.84%)
Jun 11, 2010
26.03
26.03
26.03
26.03
300
+0.13(+0.50%)
Jun 10, 2010
25.90
25.90
25.90
25.90
163
+0.04(+0.15%)
Jun 09, 2010
26.18
26.18
25.86
25.86
932
-0.14(-0.53%)
Jun 07, 2010
26.00
26.00
26.00
26.00
0
-0.21(-0.81%)
Jun 02, 2010
26.20
26.21
26.21
26.21
1,800
+0.07(+0.28%)
May 28, 2010
26.16
26.14
26.14
26.14
1,400
-0.08(-0.31%)
May 27, 2010
26.22
26.22
26.22
26.22
200
-0.06(-0.23%)
May 26, 2010
26.23
26.28
26.23
26.28
870
+0.67(+2.62%)
May 24, 2010
25.61
25.61
25.61
25.61
200
+0.37(+1.47%)
May 21, 2010
24.30
25.24
23.83
25.24
2,300
+0.00(+0.00%)
May 20, 2010
25.25
25.25
25.13
25.24
2,417
-1.79(-6.64%)
May 18, 2010
27.03
27.03
27.03
27.03
200
-0.40(-1.47%)
May 14, 2010
27.49
27.44
27.44
27.44
800
-0.65(-2.32%)
May 13, 2010
28.06
28.09
28.06
28.09
600
-0.14(-0.50%)
May 12, 2010
28.26
28.61
28.00
28.23
1,625
+0.62(+2.25%)
May 11, 2010
27.49
27.64
27.49
27.61
1,609
+1.03(+3.88%)
May 10, 2010
26.70
26.72
26.47
26.58
1,200
+1.60(+6.40%)
May 06, 2010
24.98
24.98
24.98
24.98
0
-0.02(-0.08%)
May 05, 2010
25.00
25.00
25.00
25.00
3,065
-0.64(-2.50%)
May 04, 2010
25.79
25.82
25.64
25.64
300
-0.47(-1.80%)
Apr 29, 2010
26.11
26.11
26.11
26.11
0
+0.12(+0.46%)
Apr 28, 2010
25.75
25.99
25.75
25.99
500
-0.06(-0.23%)
Apr 27, 2010
25.88
26.05
26.05
26.05
200
-0.01(-0.04%)
Apr 23, 2010
26.06
26.06
26.06
26.06
0
+0.23(+0.89%)
Apr 21, 2010
25.83
25.83
25.83
25.83
0
+0.31(+1.21%)
Apr 20, 2010
25.62
25.80
25.52
25.52
800
+0.10(+0.39%)
Apr 19, 2010
25.29
25.42
25.23
25.42
300
+0.00(+0.00%)
Apr 16, 2010
26.17
26.18
25.38
25.42
1,975
-1.05(-3.97%)
Apr 14, 2010
26.47
26.47
26.47
26.47
0
+0.63(+2.44%)
Apr 13, 2010
26.09
26.09
25.84
25.84
600
-0.64(-2.42%)
Apr 12, 2010
26.72
26.72
26.48
26.48
200
+0.08(+0.30%)
Apr 09, 2010
26.40
26.40
26.40
26.40
475
+0.58(+2.25%)
Apr 08, 2010
25.99
26.01
25.82
25.82
800
-0.21(-0.81%)
Apr 07, 2010
26.03
26.03
26.03
26.03
100
+0.18(+0.69%)
Apr 05, 2010
25.85
25.85
25.85
25.85
0
+0.20(+0.79%)
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
.