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 28, 2010
18.11
18.15
18.06
18.11
6,000
-0.14(-0.77%)
May 27, 2010
17.61
18.25
17.61
18.25
1,827
+0.41(+2.30%)
May 26, 2010
17.96
17.99
17.57
17.84
2,005
+0.25(+1.42%)
May 25, 2010
17.03
17.61
16.70
17.59
30,925
-0.28(-1.57%)
May 24, 2010
17.99
18.04
17.87
17.87
545
+0.09(+0.51%)
May 21, 2010
17.78
17.99
17.74
17.78
2,805
+0.14(+0.79%)
May 20, 2010
17.65
17.73
17.25
17.64
10,433
-0.17(-0.95%)
May 19, 2010
17.89
17.91
17.80
17.81
9,505
-0.43(-2.36%)
May 18, 2010
18.27
18.27
18.17
18.24
1,605
+0.41(+2.30%)
May 17, 2010
18.26
18.26
17.70
17.83
4,355
-0.59(-3.20%)
May 14, 2010
18.42
18.68
18.42
18.42
27,938
-0.50(-2.62%)
May 13, 2010
18.83
18.91
18.83
18.91
2,662
-0.01(-0.03%)
May 12, 2010
18.70
18.93
18.70
18.92
8,600
+0.32(+1.72%)
May 11, 2010
18.78
18.87
18.60
18.60
1,800
-0.04(-0.21%)
May 10, 2010
18.90
18.90
18.61
18.64
1,000
+0.06(+0.33%)
May 07, 2010
18.56
18.58
18.17
18.58
2,664
-0.18(-0.96%)
May 06, 2010
18.44
77.14
17.51
18.76
9,025
+0.19(+1.03%)
May 05, 2010
18.80
18.89
18.57
18.57
3,456
-0.60(-3.14%)
May 04, 2010
19.41
19.41
19.09
19.17
6,077
-0.42(-2.14%)
May 03, 2010
19.64
19.64
19.59
19.59
998
-0.05(-0.25%)
Apr 30, 2010
19.56
19.71
19.24
19.64
5,320
+0.19(+0.98%)
Apr 29, 2010
19.23
19.61
19.21
19.45
8,580
-0.04(-0.21%)
Apr 28, 2010
19.20
19.55
19.20
19.49
12,098
+0.22(+1.14%)
Apr 27, 2010
19.76
19.77
19.27
19.27
6,710
-0.51(-2.58%)
Apr 26, 2010
19.96
20.17
19.65
19.78
23,665
-0.06(-0.30%)
Apr 23, 2010
20.39
20.39
19.80
19.84
5,901
+0.16(+0.81%)
Apr 22, 2010
19.63
19.75
19.63
19.68
1,500
-0.08(-0.40%)
Apr 21, 2010
19.76
19.87
19.70
19.76
1,107
-0.01(-0.05%)
Apr 20, 2010
19.78
19.80
19.75
19.77
1,850
+0.28(+1.44%)
Apr 19, 2010
19.52
19.52
19.20
19.49
4,105
-0.33(-1.66%)
Apr 16, 2010
20.30
20.30
19.77
19.82
22,640
-0.19(-0.95%)
Apr 15, 2010
19.96
20.09
19.96
20.01
53,900
-0.05(-0.25%)
Apr 14, 2010
19.94
20.22
19.92
20.06
5,756
+0.29(+1.47%)
Apr 13, 2010
19.72
19.91
19.59
19.77
17,595
+0.10(+0.51%)
Apr 12, 2010
19.97
20.37
19.67
19.67
3,504
-0.27(-1.35%)
Apr 08, 2010
19.94
19.94
19.94
19.94
0
-0.21(-1.04%)
Apr 07, 2010
20.08
20.26
20.03
20.15
3,880
+0.33(+1.68%)
Apr 06, 2010
20.49
20.49
19.31
19.82
7,475
-0.17(-0.86%)
Apr 05, 2010
19.53
20.10
19.53
19.99
1,640
+0.47(+2.42%)
Apr 01, 2010
19.45
19.52
19.52
19.52
900
-0.10(-0.52%)
Mar 31, 2010
19.78
19.78
19.62
19.62
1,153
+0.00(+0.00%)
Mar 30, 2010
19.60
19.62
19.45
19.62
3,050
+0.06(+0.31%)
Mar 29, 2010
20.05
20.06
19.27
19.56
21,805
+0.09(+0.46%)
Mar 26, 2010
19.05
19.58
18.90
19.47
11,628
+0.71(+3.79%)
Mar 25, 2010
19.51
19.51
18.76
18.76
31,550
-0.74(-3.79%)
Mar 24, 2010
19.06
20.16
19.05
19.50
6,155
+0.00(+0.00%)
Mar 23, 2010
18.93
19.57
18.93
19.50
75,621
+0.44(+2.31%)
Mar 22, 2010
19.65
19.65
18.80
19.06
12,000
-0.11(-0.57%)
Mar 19, 2010
19.17
19.17
19.17
19.17
100
-0.01(-0.05%)
Mar 18, 2010
19.65
19.66
19.17
19.18
900
+0.01(+0.05%)
Mar 17, 2010
19.16
19.20
19.16
19.17
1,842
+0.07(+0.37%)
Mar 16, 2010
19.10
19.10
19.10
19.10
100
+0.20(+1.06%)
Mar 15, 2010
18.98
18.98
18.90
18.90
3,670
-0.18(-0.92%)
Mar 12, 2010
19.83
19.83
19.07
19.07
3,556
-0.09(-0.44%)
Mar 10, 2010
19.16
19.16
19.16
19.16
0
+0.05(+0.26%)
Mar 09, 2010
18.77
19.61
18.77
19.11
4,919
-0.19(-0.98%)
Mar 08, 2010
19.41
19.41
19.30
19.30
354
+0.00(+0.00%)
Mar 05, 2010
19.31
19.38
19.30
19.30
1,400
+0.23(+1.21%)
Mar 04, 2010
19.00
19.91
18.54
19.07
2,295
-0.31(-1.60%)
Mar 03, 2010
19.31
19.55
19.31
19.38
8,881
+0.13(+0.68%)
Mar 02, 2010
19.60
19.60
19.24
19.25
1,035
+0.22(+1.16%)
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
.