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, 2017
13.47
13.55
13.45
13.52
40,846
-0.07(-0.52%)
May 30, 2017
13.59
13.62
13.54
13.59
266,463
-0.08(-0.61%)
May 26, 2017
13.67
13.67
13.67
13.67
424
+0.03(+0.23%)
May 25, 2017
13.94
13.94
13.63
13.64
12,965
-0.19(-1.35%)
May 24, 2017
13.89
13.92
13.82
13.83
31,525
-0.09(-0.64%)
May 23, 2017
13.96
13.98
13.92
13.92
2,719
-0.08(-0.57%)
May 22, 2017
13.97
14.01
13.97
14.00
7,209
+0.13(+0.93%)
May 19, 2017
13.78
13.88
13.78
13.87
6,613
+0.22(+1.64%)
May 18, 2017
13.67
13.69
13.64
13.65
4,021
-0.08(-0.56%)
May 17, 2017
13.71
13.75
13.68
13.72
84,432
+0.04(+0.31%)
May 16, 2017
13.61
13.71
13.61
13.68
9,751
+0.07(+0.51%)
May 15, 2017
13.47
13.71
12.38
13.61
52,145
+0.03(+0.22%)
May 12, 2017
13.46
13.59
13.46
13.58
5,037
+0.04(+0.30%)
May 11, 2017
13.55
13.57
13.52
13.54
29,018
+0.04(+0.29%)
May 10, 2017
13.38
13.52
13.38
13.50
11,944
+0.12(+0.90%)
May 09, 2017
13.52
13.52
13.33
13.38
9,719
-0.03(-0.22%)
May 08, 2017
13.47
13.47
13.32
13.41
7,508
-0.06(-0.45%)
May 05, 2017
11.97
13.50
11.97
13.47
15,421
+0.18(+1.36%)
May 04, 2017
13.52
13.52
13.29
13.29
10,914
-0.30(-2.21%)
May 03, 2017
13.58
13.64
13.58
13.59
17,662
-0.08(-0.59%)
May 02, 2017
13.76
13.78
13.67
13.67
22,464
-0.14(-0.99%)
May 01, 2017
13.72
13.87
13.72
13.81
21,365
+0.10(+0.71%)
Apr 28, 2017
13.78
13.80
13.69
13.71
25,490
+0.03(+0.22%)
Apr 27, 2017
13.64
13.70
13.60
13.68
11,894
-0.05(-0.33%)
Apr 26, 2017
13.84
13.84
13.71
13.72
151,761
-0.12(-0.83%)
Apr 25, 2017
13.68
13.85
13.68
13.84
14,004
+0.10(+0.71%)
Apr 24, 2017
14.10
14.10
13.68
13.74
5,366
+0.01(+0.09%)
Apr 21, 2017
13.75
13.78
13.73
13.73
9,694
-0.12(-0.87%)
Apr 20, 2017
13.84
13.90
13.80
13.85
3,226
+0.01(+0.07%)
Apr 19, 2017
14.18
14.18
13.82
13.84
19,548
-0.21(-1.49%)
Apr 18, 2017
14.11
14.11
13.98
14.05
23,527
-0.11(-0.78%)
Apr 17, 2017
14.34
14.34
14.16
14.16
40,024
-0.05(-0.35%)
Apr 13, 2017
14.14
14.26
14.14
14.21
40,860
+0.07(+0.50%)
Apr 12, 2017
14.21
14.21
14.14
14.14
387,181
-0.05(-0.35%)
Apr 11, 2017
14.18
14.21
14.16
14.19
3,029
-0.01(-0.07%)
Apr 10, 2017
14.18
14.21
14.12
14.20
66,857
+0.02(+0.14%)
Apr 07, 2017
14.19
14.19
14.05
14.18
6,381
+0.05(+0.35%)
Apr 06, 2017
14.13
14.14
14.09
14.13
8,120
+0.00(+0.00%)
Apr 05, 2017
14.14
14.14
14.06
14.13
3,896
+0.13(+0.93%)
Apr 04, 2017
14.01
14.07
13.99
14.00
265,638
+0.05(+0.36%)
Apr 03, 2017
14.08
14.09
13.91
13.95
77,084
-0.16(-1.13%)
Mar 31, 2017
14.12
14.12
13.97
14.11
17,338
+0.05(+0.36%)
Mar 30, 2017
14.05
14.09
14.01
14.06
23,404
+0.00(+0.00%)
Mar 29, 2017
13.88
14.06
13.88
14.06
21,911
+0.15(+1.08%)
Mar 28, 2017
13.89
13.99
13.89
13.91
16,480
+0.05(+0.36%)
Mar 27, 2017
13.75
13.92
13.72
13.86
37,464
-0.05(-0.36%)
Mar 24, 2017
13.89
13.91
13.85
13.91
15,858
+0.03(+0.22%)
Mar 23, 2017
13.89
13.94
13.86
13.88
17,194
-0.02(-0.14%)
Mar 22, 2017
13.87
13.95
13.83
13.90
119,860
+0.02(+0.14%)
Mar 21, 2017
14.12
14.12
13.88
13.88
106,191
-0.14(-1.00%)
Mar 20, 2017
13.94
14.06
13.94
14.02
22,188
-0.02(-0.14%)
Mar 17, 2017
14.04
14.08
14.02
14.04
16,192
-0.01(-0.07%)
Mar 16, 2017
14.09
14.09
14.05
14.05
11,921
+0.05(+0.38%)
Mar 15, 2017
13.89
14.03
13.89
14.00
14,293
+0.10(+0.69%)
Mar 14, 2017
13.78
13.90
13.78
13.90
36,106
-0.04(-0.29%)
Mar 13, 2017
13.85
13.96
13.85
13.94
11,229
+0.05(+0.36%)
Mar 10, 2017
13.97
13.97
13.89
13.89
9,403
-0.09(-0.64%)
Mar 09, 2017
14.00
14.10
13.93
13.98
18,187
-0.19(-1.34%)
Mar 08, 2017
14.34
14.34
14.03
14.17
42,139
-0.17(-1.20%)
Mar 07, 2017
14.42
14.42
14.32
14.34
8,822
-0.12(-0.82%)
Mar 06, 2017
14.56
14.56
14.45
14.46
24,775
-0.06(-0.40%)
Mar 03, 2017
14.48
14.52
14.43
14.52
10,014
+0.08(+0.56%)
Mar 02, 2017
14.59
14.59
14.44
14.44
3,583
-0.31(-2.12%)
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
.