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 TR ETN UBS E-Tracs
(NY:
UCI
)
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 (%)
May 31, 2005
25.07
25.82
24.80
25.15
255,700
+0.05(+0.20%)
May 27, 2005
25.12
25.45
24.51
25.10
148,900
-0.04(-0.16%)
May 26, 2005
24.45
25.19
24.34
25.14
147,800
+0.89(+3.67%)
May 25, 2005
24.25
24.50
23.94
24.25
140,500
-0.18(-0.74%)
May 24, 2005
23.90
24.62
23.90
24.43
129,000
+0.46(+1.92%)
May 23, 2005
24.26
24.40
23.88
23.97
179,200
-0.32(-1.32%)
May 20, 2005
24.81
24.81
24.10
24.29
136,500
-0.51(-2.06%)
May 19, 2005
25.04
25.04
24.60
24.80
168,400
-0.09(-0.36%)
May 18, 2005
23.82
24.89
23.70
24.89
192,400
+1.20(+5.07%)
May 17, 2005
23.72
23.73
23.25
23.69
118,000
-0.16(-0.67%)
May 16, 2005
22.91
23.86
22.91
23.85
185,500
+0.93(+4.06%)
May 13, 2005
23.10
23.23
22.49
22.92
187,100
-0.23(-0.99%)
May 12, 2005
24.10
24.14
23.09
23.15
215,300
-0.85(-3.54%)
May 11, 2005
24.25
24.35
23.95
24.00
205,600
-0.21(-0.87%)
May 10, 2005
24.95
24.97
24.15
24.21
238,800
-0.82(-3.28%)
May 09, 2005
24.50
25.14
24.36
25.03
230,900
+0.53(+2.14%)
May 06, 2005
24.81
24.84
24.20
24.50
132,300
-0.11(-0.43%)
May 05, 2005
24.80
25.00
24.35
24.61
133,300
-0.02(-0.08%)
May 04, 2005
24.25
24.75
24.21
24.63
178,800
+0.47(+1.95%)
May 03, 2005
24.05
24.55
23.85
24.16
240,200
+0.00(+0.00%)
May 02, 2005
23.25
24.28
22.93
24.16
350,300
+0.94(+4.05%)
Apr 29, 2005
22.10
23.41
21.81
23.22
221,500
+1.32(+6.03%)
Apr 28, 2005
22.60
22.65
21.89
21.90
131,400
-0.61(-2.71%)
Apr 27, 2005
22.67
22.98
22.14
22.51
161,700
-0.17(-0.75%)
Apr 26, 2005
23.34
23.35
22.41
22.68
173,100
-0.73(-3.12%)
Apr 25, 2005
22.87
23.64
22.73
23.41
202,200
+0.65(+2.86%)
Apr 22, 2005
23.10
23.30
22.46
22.76
251,900
-0.45(-1.94%)
Apr 21, 2005
22.60
23.51
22.47
23.21
277,200
+1.01(+4.55%)
Apr 20, 2005
22.83
22.83
22.19
22.20
228,100
-0.57(-2.50%)
Apr 19, 2005
22.56
22.91
22.56
22.77
180,600
+0.37(+1.65%)
Apr 18, 2005
21.99
22.60
21.31
22.40
259,700
+0.28(+1.27%)
Apr 15, 2005
23.40
23.41
21.90
22.12
371,800
-1.30(-5.55%)
Apr 14, 2005
23.82
23.93
23.35
23.42
211,200
-0.26(-1.10%)
Apr 13, 2005
24.80
24.81
23.53
23.68
274,100
-1.20(-4.82%)
Apr 12, 2005
24.18
24.95
23.65
24.88
228,300
+0.47(+1.93%)
Apr 11, 2005
24.65
24.78
24.26
24.41
201,400
-0.07(-0.29%)
Apr 08, 2005
24.94
25.00
24.44
24.48
144,000
-0.36(-1.45%)
Apr 07, 2005
24.94
25.24
24.60
24.84
162,000
-0.05(-0.20%)
Apr 06, 2005
25.05
25.59
24.75
24.89
406,200
-0.06(-0.24%)
Apr 05, 2005
24.83
25.19
24.79
24.95
307,200
+0.32(+1.30%)
Apr 04, 2005
24.06
24.90
24.06
24.63
343,800
+0.61(+2.54%)
Apr 01, 2005
24.20
24.35
23.50
24.02
467,000
-0.23(-0.95%)
Mar 31, 2005
24.45
24.90
24.06
24.25
479,600
-0.10(-0.41%)
Mar 30, 2005
23.92
24.78
23.90
24.35
483,000
+0.25(+1.04%)
Mar 29, 2005
25.73
25.73
23.70
24.10
324,100
-1.70(-6.59%)
Mar 28, 2005
25.65
25.94
25.50
25.80
165,600
+0.29(+1.14%)
Mar 24, 2005
25.55
25.82
25.36
25.51
119,800
+0.11(+0.43%)
Mar 23, 2005
25.77
25.90
25.30
25.40
124,600
-0.50(-1.93%)
Mar 22, 2005
26.20
26.90
25.85
25.90
161,800
-0.25(-0.96%)
Mar 21, 2005
26.20
26.33
25.85
26.15
128,700
+0.03(+0.11%)
Mar 18, 2005
28.07
28.07
25.50
26.12
518,800
-1.78(-6.38%)
Mar 17, 2005
27.94
28.17
27.55
27.90
121,000
-0.05(-0.18%)
Mar 16, 2005
28.20
28.21
27.77
27.95
152,000
-0.30(-1.06%)
Mar 15, 2005
28.34
28.60
28.20
28.25
261,900
-0.08(-0.28%)
Mar 14, 2005
28.05
28.52
28.03
28.33
230,200
+0.24(+0.85%)
Mar 11, 2005
27.75
28.09
27.50
28.09
222,500
+0.34(+1.23%)
Mar 10, 2005
28.22
28.25
27.16
27.75
232,200
-0.47(-1.67%)
Mar 09, 2005
28.25
28.56
28.14
28.22
160,500
-0.25(-0.88%)
Mar 08, 2005
28.00
28.87
27.91
28.47
198,900
+0.40(+1.43%)
Mar 07, 2005
28.51
28.97
28.00
28.07
168,100
-0.62(-2.16%)
Mar 04, 2005
28.25
29.20
28.25
28.69
215,600
+0.62(+2.21%)
Mar 03, 2005
28.07
28.50
27.85
28.07
197,000
+0.29(+1.04%)
Mar 02, 2005
27.88
28.18
27.45
27.78
182,400
-0.20(-0.71%)
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
.