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 30, 2014
21.39
21.39
21.25
21.32
13,882
-0.18(-0.84%)
May 29, 2014
21.39
21.51
21.39
21.50
18,104
+0.06(+0.28%)
May 28, 2014
21.39
21.51
21.39
21.44
38,932
+0.02(+0.09%)
May 27, 2014
21.70
21.70
21.41
21.42
4,780
-0.13(-0.60%)
May 23, 2014
21.56
21.55
21.55
21.55
17,500
-0.02(-0.08%)
May 22, 2014
21.57
21.59
21.57
21.57
1,030
-0.02(-0.11%)
May 21, 2014
21.47
21.59
21.43
21.59
19,836
+0.07(+0.34%)
May 20, 2014
21.55
22.16
21.50
21.52
21,061
+0.01(+0.03%)
May 19, 2014
21.59
21.61
21.51
21.51
10,276
+0.12(+0.55%)
May 16, 2014
21.53
21.53
21.39
21.39
2,421
-0.08(-0.36%)
May 15, 2014
21.50
21.83
21.41
21.47
26,437
-0.17(-0.79%)
May 14, 2014
21.65
21.68
21.55
21.64
3,469
+0.05(+0.24%)
May 13, 2014
21.53
21.59
21.46
21.59
7,024
+0.21(+0.97%)
May 12, 2014
21.47
21.49
21.36
21.38
7,231
-0.02(-0.09%)
May 09, 2014
21.53
21.53
21.31
21.40
8,699
-0.05(-0.23%)
May 08, 2014
21.40
21.46
21.35
21.45
14,300
+0.02(+0.09%)
May 07, 2014
21.29
21.43
21.29
21.43
8,546
+0.00(+0.00%)
May 06, 2014
21.43
21.46
21.36
21.43
4,916
+0.01(+0.05%)
May 05, 2014
21.44
21.44
21.30
21.42
17,475
-0.02(-0.10%)
May 02, 2014
21.87
21.94
21.36
21.44
24,282
-0.50(-2.26%)
May 01, 2014
21.25
24.04
21.00
21.94
9,326
+0.50(+2.31%)
Apr 30, 2014
21.56
21.56
21.42
21.44
12,869
-0.22(-1.02%)
Apr 29, 2014
21.58
21.67
21.56
21.66
6,275
+0.09(+0.42%)
Apr 28, 2014
21.59
21.64
21.48
21.57
7,673
-0.11(-0.51%)
Apr 25, 2014
21.68
21.68
21.58
21.68
16,487
-0.02(-0.11%)
Apr 24, 2014
21.69
21.75
21.64
21.70
17,140
+0.16(+0.76%)
Apr 23, 2014
21.50
21.61
21.47
21.54
23,105
+0.08(+0.37%)
Apr 22, 2014
21.50
21.56
21.43
21.46
16,731
-0.05(-0.23%)
Apr 21, 2014
21.48
21.53
21.43
21.51
48,902
+0.00(+0.00%)
Apr 17, 2014
21.44
21.51
21.51
21.51
54,400
-0.04(-0.19%)
Apr 16, 2014
21.42
21.66
20.72
21.55
67,922
+0.09(+0.42%)
Apr 15, 2014
21.45
21.51
21.41
21.46
15,376
-0.03(-0.14%)
Apr 14, 2014
21.45
21.55
21.42
21.49
25,854
+0.19(+0.88%)
Apr 11, 2014
21.15
21.42
21.15
21.30
3,266
-0.13(-0.60%)
Apr 10, 2014
21.42
21.44
21.38
21.43
6,823
+0.01(+0.05%)
Apr 09, 2014
21.11
21.45
21.11
21.42
4,539
+0.04(+0.17%)
Apr 08, 2014
21.25
21.41
21.25
21.38
7,223
+0.42(+2.02%)
Apr 07, 2014
21.12
21.27
20.96
20.96
10,332
-0.17(-0.79%)
Apr 04, 2014
21.18
21.18
21.06
21.13
7,868
+0.08(+0.36%)
Apr 03, 2014
21.01
21.14
20.91
21.05
9,915
+0.07(+0.33%)
Apr 02, 2014
20.99
20.99
20.93
20.98
4,656
+0.02(+0.10%)
Apr 01, 2014
21.05
21.05
20.90
20.96
14,950
-0.32(-1.50%)
Mar 31, 2014
20.90
21.29
20.90
21.28
14,462
+0.78(+3.80%)
Mar 28, 2014
21.21
21.29
20.50
20.50
8,748
-0.64(-3.03%)
Mar 27, 2014
21.00
21.15
21.00
21.14
2,980
+0.22(+1.05%)
Mar 26, 2014
21.09
21.28
20.85
20.92
21,316
-0.07(-0.33%)
Mar 25, 2014
21.01
21.06
20.89
20.99
9,678
+0.18(+0.87%)
Mar 24, 2014
20.93
20.93
20.77
20.81
15,957
-0.00(-0.01%)
Mar 21, 2014
20.90
20.96
20.70
20.81
58,652
+0.04(+0.21%)
Mar 20, 2014
20.86
20.99
20.75
20.77
56,829
-0.22(-1.07%)
Mar 19, 2014
20.78
21.29
20.67
20.99
48,226
-0.28(-1.32%)
Mar 18, 2014
20.86
21.27
20.58
21.27
48,540
+0.46(+2.21%)
Mar 17, 2014
20.87
20.92
20.79
20.81
66,922
-0.17(-0.81%)
Mar 14, 2014
20.90
21.07
20.52
20.98
219,292
+0.11(+0.53%)
Mar 13, 2014
21.08
21.08
20.85
20.87
140,286
-0.10(-0.48%)
Mar 12, 2014
20.80
20.98
20.78
20.97
40,235
+0.01(+0.05%)
Mar 11, 2014
21.09
21.12
20.94
20.96
24,881
-0.13(-0.62%)
Mar 10, 2014
21.10
21.15
21.06
21.09
15,242
-0.19(-0.89%)
Mar 07, 2014
21.25
21.28
21.23
21.28
109,816
-0.09(-0.42%)
Mar 06, 2014
21.26
21.37
21.24
21.37
17,343
+0.23(+1.08%)
Mar 05, 2014
21.31
21.31
21.13
21.14
13,331
-0.09(-0.42%)
Mar 04, 2014
21.19
21.25
21.19
21.23
7,674
-0.06(-0.28%)
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
.