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 24, 2011
23.90
23.98
23.80
23.80
10,835
+0.24(+1.02%)
May 23, 2011
23.80
23.80
23.34
23.56
16,799
-0.34(-1.42%)
May 20, 2011
23.68
23.92
23.59
23.90
11,445
+0.13(+0.55%)
May 19, 2011
23.90
23.90
23.65
23.77
179,737
-0.09(-0.36%)
May 18, 2011
23.57
24.11
23.57
23.86
27,517
+0.47(+1.99%)
May 17, 2011
23.30
23.51
23.10
23.39
28,864
-0.06(-0.26%)
May 16, 2011
23.49
23.65
23.45
23.45
6,000
-0.15(-0.64%)
May 13, 2011
23.64
23.78
23.52
23.60
4,345
-0.20(-0.84%)
May 12, 2011
23.73
24.06
23.26
23.80
19,555
+0.50(+2.15%)
May 11, 2011
24.24
24.24
23.30
23.30
17,543
-1.09(-4.47%)
May 10, 2011
24.10
24.41
24.10
24.39
12,432
+0.35(+1.46%)
May 09, 2011
23.54
24.41
23.54
24.04
8,487
+0.34(+1.43%)
May 06, 2011
23.44
24.16
23.44
23.70
16,497
+0.35(+1.50%)
May 05, 2011
24.02
24.18
23.20
23.35
22,882
-1.53(-6.15%)
May 04, 2011
25.00
25.01
24.73
24.88
13,144
-0.44(-1.73%)
May 03, 2011
25.47
25.48
25.31
25.32
1,880
-0.31(-1.22%)
May 02, 2011
25.46
25.65
25.46
25.63
32,826
+0.19(+0.75%)
Apr 29, 2011
25.43
25.72
24.97
25.44
41,056
+0.07(+0.28%)
Apr 28, 2011
26.03
26.03
25.30
25.37
18,872
-0.19(-0.74%)
Apr 27, 2011
25.44
25.63
25.30
25.56
5,925
-0.01(-0.02%)
Apr 26, 2011
25.47
25.63
25.40
25.57
3,369
+0.05(+0.18%)
Apr 25, 2011
25.72
25.81
25.50
25.52
22,365
-0.29(-1.12%)
Apr 21, 2011
25.84
25.87
25.52
25.81
49,768
+0.25(+0.98%)
Apr 20, 2011
25.50
25.72
25.50
25.56
15,166
+0.33(+1.31%)
Apr 19, 2011
24.88
25.24
24.88
25.23
10,056
+0.23(+0.92%)
Apr 18, 2011
25.10
25.10
24.84
25.00
2,744
-0.29(-1.15%)
Apr 15, 2011
25.25
25.32
25.25
25.29
1,940
+0.23(+0.92%)
Apr 14, 2011
24.88
25.18
24.88
25.06
7,257
-0.15(-0.59%)
Apr 13, 2011
25.28
25.28
25.16
25.21
15,440
+0.05(+0.20%)
Apr 12, 2011
25.20
25.35
25.00
25.16
22,025
-0.57(-2.22%)
Apr 11, 2011
25.93
25.93
25.73
25.73
10,269
-0.13(-0.50%)
Apr 08, 2011
26.04
26.04
25.45
25.86
38,209
+0.27(+1.06%)
Apr 07, 2011
25.77
25.77
25.33
25.59
16,097
+0.10(+0.39%)
Apr 06, 2011
25.78
25.78
25.42
25.49
3,863
+0.15(+0.59%)
Apr 05, 2011
25.14
25.49
25.14
25.34
9,023
-0.17(-0.67%)
Apr 04, 2011
25.05
25.51
25.00
25.51
1,925
+0.26(+1.03%)
Apr 01, 2011
25.24
25.29
25.00
25.25
7,435
+0.00(+0.00%)
Mar 31, 2011
24.80
25.46
24.80
25.25
20,434
+0.45(+1.81%)
Mar 30, 2011
24.77
25.24
24.72
24.80
10,743
-0.32(-1.27%)
Mar 29, 2011
24.78
25.13
24.74
25.12
10,455
+0.33(+1.33%)
Mar 28, 2011
24.85
25.17
24.79
24.79
5,780
-0.31(-1.24%)
Mar 25, 2011
25.05
25.15
24.86
25.10
12,286
+0.05(+0.20%)
Mar 24, 2011
25.06
25.24
24.79
25.05
9,196
+0.13(+0.52%)
Mar 23, 2011
24.80
25.36
24.62
24.92
38,119
+0.11(+0.45%)
Mar 22, 2011
24.45
24.82
24.45
24.81
797
+0.35(+1.43%)
Mar 21, 2011
25.08
25.11
23.91
24.46
30,292
-0.13(-0.53%)
Mar 18, 2011
24.93
24.93
24.43
24.59
5,438
+0.19(+0.78%)
Mar 17, 2011
24.16
24.40
23.75
24.40
29,190
+0.90(+3.83%)
Mar 16, 2011
23.75
23.76
23.50
23.50
21,088
-0.03(-0.13%)
Mar 15, 2011
23.63
24.15
23.52
23.53
13,954
-0.62(-2.57%)
Mar 14, 2011
23.81
24.32
23.71
24.15
5,200
-0.11(-0.45%)
Mar 11, 2011
24.14
24.43
24.14
24.26
5,922
-0.35(-1.43%)
Mar 10, 2011
24.17
24.61
24.14
24.61
8,363
-0.16(-0.64%)
Mar 09, 2011
25.25
25.25
24.76
24.77
10,534
-0.40(-1.60%)
Mar 08, 2011
25.00
25.55
25.00
25.17
27,512
+0.09(+0.35%)
Mar 07, 2011
25.46
25.50
25.06
25.08
5,073
-0.07(-0.27%)
Mar 04, 2011
25.31
25.31
25.15
25.15
8,148
-0.11(-0.44%)
Mar 03, 2011
25.26
25.36
24.69
25.26
5,433
+0.11(+0.44%)
Mar 02, 2011
25.18
25.34
24.97
25.15
16,282
+0.11(+0.44%)
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
.