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 30, 2017
23.55
1
-0.01(-0.04%)
Mar 28, 2017
23.56
23.56
23.56
0
+0.49(+2.15%)
Mar 24, 2017
23.07
23.07
23.07
0
+0.23(+0.99%)
Mar 21, 2017
22.84
22.84
22.84
0
+0.27(+1.20%)
Mar 20, 2017
22.57
22.57
22.57
22.57
0
+0.00(+0.00%)
Mar 17, 2017
22.57
22.57
22.57
22.57
1,000
+0.02(+0.07%)
Mar 16, 2017
22.59
22.59
22.55
22.55
225
+0.34(+1.53%)
Mar 15, 2017
21.58
22.21
21.56
22.21
2,099
+0.63(+2.93%)
Mar 13, 2017
21.58
21.58
21.58
0
-0.42(-1.91%)
Mar 10, 2017
22.00
22.00
22.00
22.00
2,500
-1.11(-4.80%)
Mar 06, 2017
23.11
23.11
23.11
0
+0.00(+0.00%)
Mar 03, 2017
23.11
23.11
23.11
23.11
400
-0.77(-3.22%)
Mar 01, 2017
23.88
23.88
23.88
0
+0.51(+2.18%)
Feb 21, 2017
23.37
145
+0.25(+1.09%)
Feb 13, 2017
23.12
23.12
23.12
0
+0.03(+0.12%)
Feb 02, 2017
23.09
23.09
23.09
0
+1.07(+4.84%)
Jan 27, 2017
22.02
22.02
22.02
0
+0.09(+0.39%)
Jan 12, 2017
21.94
21.94
21.94
0
+0.94(+4.47%)
Dec 30, 2016
21.00
21.00
21.00
0
+0.19(+0.91%)
Dec 28, 2016
20.81
20.81
20.81
0
+0.14(+0.67%)
Dec 15, 2016
20.67
20.67
20.67
0
-1.62(-7.26%)
Dec 14, 2016
22.29
22.29
22.29
22.29
500
+0.09(+0.41%)
Dec 13, 2016
22.20
22.20
22.20
22.20
417
-0.02(-0.09%)
Dec 12, 2016
22.04
22.22
22.04
22.22
321
+0.74(+3.45%)
Dec 02, 2016
21.48
21.48
21.48
0
+0.04(+0.19%)
Dec 01, 2016
20.91
21.48
20.91
21.44
784
-0.06(-0.28%)
Nov 30, 2016
21.50
21.50
21.31
21.50
450
+0.30(+1.41%)
Nov 29, 2016
21.20
21.20
21.20
21.20
160
-0.29(-1.35%)
Nov 25, 2016
21.49
21.49
21.49
0
-0.42(-1.92%)
Nov 17, 2016
21.91
21.91
21.91
0
-0.15(-0.69%)
Nov 16, 2016
22.05
22.08
22.04
22.06
700
-0.61(-2.68%)
Nov 11, 2016
22.67
22.67
22.67
0
-1.81(-7.39%)
Nov 02, 2016
24.48
24.48
24.48
0
+1.23(+5.29%)
Oct 28, 2016
23.25
23.25
23.25
0
+0.40(+1.75%)
Oct 07, 2016
22.85
22.85
22.85
0
+0.32(+1.44%)
Oct 06, 2016
22.96
22.96
22.43
22.53
2,715
-2.22(-8.98%)
Oct 03, 2016
25.01
24.75
24.75
24.75
500
-0.94(-3.66%)
Sep 30, 2016
25.69
25.69
25.69
25.69
0
+0.00(+0.00%)
Sep 29, 2016
25.69
25.69
25.69
25.69
0
+0.00(+0.00%)
Sep 28, 2016
25.69
25.69
25.69
25.69
0
+0.00(+0.00%)
Sep 27, 2016
25.69
25.69
25.69
25.69
0
+0.00(+0.00%)
Sep 26, 2016
25.69
25.69
25.69
25.69
620
-0.31(-1.19%)
Sep 23, 2016
26.00
26.00
26.00
26.00
100
-0.15(-0.57%)
Sep 21, 2016
26.14
26.15
26.15
26.15
1,000
+0.88(+3.47%)
Sep 19, 2016
25.27
25.37
25.19
25.27
8
+0.37(+1.49%)
Sep 13, 2016
24.91
24.90
24.90
24.90
3,800
-1.17(-4.49%)
Sep 07, 2016
26.00
26.07
26.07
26.07
7,100
-0.58(-2.18%)
Sep 06, 2016
26.28
26.65
26.28
26.65
33,339
+1.05(+4.10%)
Sep 02, 2016
25.30
25.60
25.60
25.60
1,200
+0.95(+3.85%)
Aug 30, 2016
22.70
24.65
22.70
24.65
1
-0.02(-0.08%)
Aug 29, 2016
26.36
26.36
24.67
24.67
200
+0.26(+1.07%)
Aug 25, 2016
24.46
24.41
24.41
24.41
1,800
+0.87(+3.70%)
Aug 24, 2016
24.39
24.41
23.54
23.54
2,125
-1.47(-5.88%)
Aug 23, 2016
25.01
25.01
25.01
25.01
880
-0.49(-1.92%)
Aug 19, 2016
25.50
25.50
25.50
25.50
1
-0.76(-2.89%)
Aug 18, 2016
26.26
26.26
26.26
26.26
100
+0.10(+0.38%)
Aug 17, 2016
25.85
26.26
25.81
26.16
2,400
-0.28(-1.06%)
Aug 16, 2016
26.38
26.48
26.28
26.44
1,392
+0.00(+0.00%)
Aug 15, 2016
26.43
26.44
26.43
26.44
228
+0.19(+0.72%)
Aug 08, 2016
26.25
26.25
26.25
26.25
50
-0.41(-1.54%)
Jul 28, 2016
26.66
26.66
26.66
26.66
600
+0.98(+3.80%)
Jul 25, 2016
25.52
25.68
25.68
25.68
2,200
-0.48(-1.85%)
Jul 22, 2016
26.21
26.21
26.07
26.17
999
+0.22(+0.83%)
Jul 20, 2016
26.05
26.05
25.95
25.95
30
-0.37(-1.39%)
Jul 19, 2016
26.49
26.49
26.32
26.32
299
-0.37(-1.39%)
Jul 15, 2016
26.69
26.69
26.69
26.69
800
+0.10(+0.36%)
Jul 12, 2016
26.85
26.95
26.59
26.59
88
-0.15(-0.58%)
Jul 11, 2016
27.00
27.00
26.75
26.75
361
+0.45(+1.71%)
Jul 08, 2016
26.30
26.30
26.30
26.30
513
+0.46(+1.78%)
Jul 07, 2016
26.06
26.06
25.84
25.84
1,875
-0.94(-3.51%)
Jul 06, 2016
26.74
26.78
26.74
26.78
418
+0.58(+2.21%)
Jul 01, 2016
25.98
26.20
25.98
26.20
261
+2.78(+11.87%)
Jun 28, 2016
22.43
23.42
23.42
23.42
600
-0.07(-0.29%)
Jun 27, 2016
23.35
23.77
23.35
23.49
5,413
+1.07(+4.79%)
Jun 08, 2016
22.41
22.42
22.40
22.41
3
+0.80(+3.68%)
Jun 07, 2016
21.48
21.63
21.48
21.62
1,385
+0.16(+0.74%)
Jun 06, 2016
21.46
21.46
21.46
21.46
500
+0.41(+1.95%)
Jun 02, 2016
21.01
21.05
21.05
21.05
200
-0.05(-0.24%)
May 31, 2016
21.06
21.10
21.10
21.10
300
-0.26(-1.20%)
May 25, 2016
21.36
21.36
21.36
21.36
100
-0.37(-1.72%)
May 20, 2016
21.81
21.73
21.73
21.73
600
+0.20(+0.93%)
May 19, 2016
22.55
22.55
21.50
21.53
2,348
-0.96(-4.27%)
May 18, 2016
22.49
22.49
22.49
22.49
249
-0.56(-2.43%)
May 11, 2016
23.12
23.05
23.05
23.05
5,000
+0.66(+2.96%)
May 09, 2016
22.49
22.49
22.38
22.39
2
-0.82(-3.53%)
May 06, 2016
23.20
23.20
23.20
23.20
130
+0.05(+0.24%)
May 02, 2016
23.62
23.62
23.11
23.15
5
-0.49(-2.07%)
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%)
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
.