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 (%)
Dec 09, 2020
14.53
14.53
14.53
0
-0.04(-0.28%)
Dec 08, 2020
14.53
14.80
14.53
14.57
1,283
+0.01(+0.08%)
Dec 07, 2020
13.26
14.58
13.26
14.56
3,988
-0.01(-0.04%)
Dec 04, 2020
14.56
14.56
14.56
14.56
100
+0.09(+0.66%)
Dec 03, 2020
14.56
14.56
14.47
14.47
2,718
-0.07(-0.47%)
Dec 02, 2020
14.40
14.54
14.40
14.54
217
-0.16(-1.07%)
Dec 01, 2020
14.70
14.70
14.70
14.70
40
+0.16(+1.13%)
Nov 30, 2020
14.03
14.53
14.03
14.53
6,402
-0.04(-0.27%)
Nov 27, 2020
14.49
14.57
14.49
14.57
2,800
+0.10(+0.69%)
Nov 25, 2020
14.47
14.47
14.47
14.47
100
+0.04(+0.28%)
Nov 24, 2020
14.50
14.50
14.43
14.43
1,475
+0.08(+0.55%)
Nov 23, 2020
14.21
14.35
14.20
14.35
5,362
+0.02(+0.11%)
Nov 20, 2020
14.34
14.34
14.34
14.34
100
+0.09(+0.66%)
Nov 19, 2020
14.02
14.24
14.02
14.24
530
-0.02(-0.17%)
Nov 18, 2020
14.48
14.49
14.15
14.27
3,392
+0.01(+0.04%)
Nov 17, 2020
14.26
14.26
14.26
14.26
24
+0.15(+1.05%)
Nov 16, 2020
14.00
14.11
13.94
14.11
13,369
+0.27(+1.92%)
Nov 13, 2020
13.93
13.93
13.85
13.85
300
-0.09(-0.68%)
Nov 12, 2020
13.99
13.99
13.94
13.94
1,036
-0.05(-0.39%)
Nov 11, 2020
13.99
14.08
13.99
13.99
4,726
+0.06(+0.46%)
Nov 10, 2020
14.00
14.00
13.93
13.93
562
+0.12(+0.91%)
Nov 09, 2020
13.78
14.00
13.75
13.80
4,303
+0.30(+2.26%)
Nov 06, 2020
13.48
13.55
13.48
13.50
19,100
-0.05(-0.37%)
Nov 05, 2020
13.54
13.61
13.54
13.55
7,330
-0.06(-0.48%)
Nov 04, 2020
13.51
13.62
13.48
13.62
305
+0.24(+1.76%)
Nov 03, 2020
13.34
13.48
13.30
13.38
3,185
+0.04(+0.29%)
Nov 02, 2020
13.20
13.34
13.20
13.34
903
+0.15(+1.18%)
Oct 30, 2020
13.10
13.19
13.10
13.19
900
-0.01(-0.07%)
Oct 29, 2020
13.34
13.34
13.06
13.19
653
-0.12(-0.91%)
Oct 28, 2020
13.31
13.31
13.31
13.31
14
-0.30(-2.20%)
Oct 27, 2020
13.62
13.62
13.62
13.62
0
+0.21(+1.53%)
Oct 26, 2020
13.41
13.42
13.39
13.41
2,302
-0.24(-1.76%)
Oct 23, 2020
13.37
13.65
13.37
13.65
300
-0.04(-0.33%)
Oct 22, 2020
13.70
13.70
13.70
13.70
0
+0.03(+0.18%)
Oct 21, 2020
13.75
13.75
13.67
13.67
101
-0.08(-0.58%)
Oct 20, 2020
13.75
13.75
13.75
13.75
400
+0.09(+0.63%)
Oct 19, 2020
13.38
13.66
13.38
13.66
1,933
+0.09(+0.65%)
Oct 16, 2020
13.57
13.57
13.57
13.57
100
+0.04(+0.26%)
Oct 15, 2020
13.49
13.60
13.49
13.54
2,611
+0.02(+0.15%)
Oct 14, 2020
13.47
13.54
13.47
13.52
1,654
+0.02(+0.16%)
Oct 13, 2020
13.30
13.50
13.30
13.50
6,287
-0.06(-0.42%)
Oct 12, 2020
13.74
13.75
13.55
13.55
476
-0.11(-0.80%)
Oct 09, 2020
13.66
13.66
13.66
13.66
100
+0.08(+0.63%)
Oct 08, 2020
13.58
13.58
13.58
13.58
470
+0.09(+0.67%)
Oct 07, 2020
13.49
13.49
13.49
13.49
450
+0.32(+2.43%)
Oct 06, 2020
13.17
13.17
13.17
13.17
2
-0.20(-1.50%)
Oct 05, 2020
13.24
13.37
13.24
13.37
517
+0.07(+0.53%)
Oct 02, 2020
13.71
13.72
13.30
13.30
1,500
-0.08(-0.60%)
Oct 01, 2020
12.98
13.38
12.98
13.38
801
-0.11(-0.82%)
Sep 30, 2020
13.49
13.49
13.49
13.49
150
+0.09(+0.63%)
Sep 29, 2020
13.40
13.40
13.40
13.40
3
-0.04(-0.33%)
Sep 28, 2020
12.92
13.45
12.92
13.45
8,117
+0.24(+1.82%)
Sep 25, 2020
13.05
13.21
13.05
13.21
1,000
-0.12(-0.94%)
Sep 24, 2020
13.34
13.34
13.34
13.34
3
-0.06(-0.49%)
Sep 23, 2020
13.40
13.40
13.40
13.40
361
+0.15(+1.13%)
Sep 22, 2020
13.50
13.50
13.25
13.25
603
-0.15(-1.12%)
Sep 21, 2020
13.66
13.66
13.40
13.40
3,936
-0.26(-1.90%)
Sep 18, 2020
13.65
13.66
13.65
13.66
400
+0.00(+0.00%)
Sep 17, 2020
13.52
13.66
13.52
13.66
1,174
+0.12(+0.85%)
Sep 16, 2020
13.54
13.54
13.54
13.54
94
+0.12(+0.86%)
Sep 15, 2020
13.24
13.66
13.19
13.43
4,226
+0.03(+0.22%)
Sep 14, 2020
13.40
13.40
13.40
13.40
6
+0.02(+0.15%)
Sep 11, 2020
13.38
13.38
13.11
13.38
500
+0.00(+0.00%)
Sep 10, 2020
13.46
13.46
13.38
13.38
4,846
+0.00(+0.00%)
Sep 09, 2020
13.38
13.38
13.38
13.38
18
+0.00(+0.04%)
Sep 08, 2020
13.36
13.63
13.36
13.38
776
-0.09(-0.67%)
Sep 04, 2020
13.65
13.66
13.46
13.46
800
+0.00(+0.04%)
Sep 03, 2020
13.46
13.46
13.46
13.46
3
-0.16(-1.17%)
Sep 02, 2020
13.68
13.68
13.47
13.62
2,042
-0.06(-0.40%)
Sep 01, 2020
13.68
13.68
13.68
13.68
47
-0.07(-0.51%)
Aug 31, 2020
13.92
14.00
13.74
13.74
930
-0.03(-0.18%)
Aug 28, 2020
13.77
13.77
13.77
13.77
100
+0.03(+0.22%)
Aug 27, 2020
13.73
13.74
13.58
13.74
400
+0.12(+0.92%)
Aug 26, 2020
13.46
13.62
13.46
13.62
579
+0.14(+1.08%)
Aug 25, 2020
13.45
13.47
13.45
13.47
289
+0.08(+0.56%)
Aug 24, 2020
13.36
13.39
13.31
13.39
2,431
+0.04(+0.26%)
Aug 21, 2020
13.36
13.36
13.16
13.36
4,300
-0.20(-1.47%)
Aug 20, 2020
13.42
13.67
13.34
13.56
1,103
+0.08(+0.59%)
Aug 19, 2020
13.55
13.55
13.46
13.48
1,212
-0.11(-0.81%)
Aug 18, 2020
13.55
13.59
13.43
13.59
1,862
+0.16(+1.19%)
Aug 17, 2020
13.39
13.43
13.32
13.43
4,150
+0.22(+1.69%)
Aug 14, 2020
13.21
13.21
13.21
13.21
100
+0.04(+0.32%)
Aug 13, 2020
13.16
13.16
13.16
13.16
25
+0.02(+0.15%)
Aug 12, 2020
13.14
13.15
13.10
13.15
213
+0.09(+0.69%)
Aug 11, 2020
13.15
13.15
13.05
13.05
696
-0.07(-0.54%)
Aug 10, 2020
13.13
13.18
13.12
13.13
1,000
+0.12(+0.89%)
Aug 07, 2020
13.02
13.07
13.01
13.01
800
-0.26(-1.96%)
Aug 06, 2020
13.30
13.30
13.27
13.27
698
+0.09(+0.68%)
Aug 05, 2020
13.34
13.34
13.18
13.18
280
+0.09(+0.73%)
Aug 04, 2020
12.95
13.09
12.91
13.09
2,832
+0.04(+0.27%)
Aug 03, 2020
13.00
13.05
13.00
13.05
1,395
+0.18(+1.36%)
Jul 31, 2020
12.88
12.88
12.88
12.88
1,100
+0.06(+0.51%)
Jul 30, 2020
12.81
12.81
12.81
12.81
5
-0.13(-1.00%)
Jul 29, 2020
12.94
12.94
12.94
12.94
75
+0.07(+0.58%)
Jul 28, 2020
12.87
12.87
12.81
12.87
1,727
-0.02(-0.17%)
Jul 27, 2020
12.76
12.89
12.76
12.89
527
+0.11(+0.88%)
Jul 24, 2020
12.82
12.82
12.76
12.78
600
-0.04(-0.31%)
Jul 23, 2020
12.84
12.84
12.81
12.81
120
+0.04(+0.35%)
Jul 22, 2020
12.77
12.77
12.77
12.77
634
-0.03(-0.23%)
Jul 21, 2020
12.74
12.80
12.74
12.80
786
+0.16(+1.23%)
Jul 20, 2020
12.64
12.64
12.64
12.64
1
+0.02(+0.16%)
Jul 17, 2020
12.57
12.62
12.57
12.62
800
-0.02(-0.12%)
Jul 16, 2020
12.58
12.64
12.58
12.64
531
-0.01(-0.12%)
Jul 15, 2020
12.68
12.68
12.65
12.65
287
+0.09(+0.76%)
Jul 14, 2020
12.56
12.57
12.54
12.56
5,511
+0.03(+0.23%)
Jul 13, 2020
12.64
12.67
12.45
12.53
10,490
-0.14(-1.14%)
Jul 10, 2020
12.68
12.68
12.68
12.68
200
+0.10(+0.80%)
Jul 09, 2020
12.57
12.57
12.57
12.57
12
-0.07(-0.55%)
Jul 08, 2020
12.64
12.64
12.64
12.64
2
+0.08(+0.64%)
Jul 07, 2020
12.49
12.56
12.49
12.56
520
+0.05(+0.44%)
Jul 06, 2020
12.51
12.51
12.51
12.51
83
+0.06(+0.48%)
Jul 02, 2020
12.49
12.49
12.34
12.45
2,200
+0.09(+0.73%)
Jul 01, 2020
12.36
12.36
12.36
12.36
62
+0.12(+0.98%)
Jun 30, 2020
12.19
12.24
12.19
12.24
8,814
+0.08(+0.66%)
Jun 29, 2020
12.04
12.16
12.03
12.16
2,450
+0.18(+1.50%)
Jun 26, 2020
12.18
12.18
11.98
11.98
600
-0.08(-0.66%)
Jun 25, 2020
12.05
12.06
12.05
12.06
242
+0.04(+0.37%)
Jun 24, 2020
12.02
12.02
12.02
12.02
0
-0.29(-2.36%)
Jun 23, 2020
12.35
12.35
12.24
12.30
3,357
-0.02(-0.16%)
Jun 22, 2020
12.41
12.41
12.25
12.32
1,696
+0.13(+1.11%)
Jun 19, 2020
12.25
12.25
12.17
12.19
3,200
+0.06(+0.54%)
Jun 18, 2020
12.12
12.12
12.12
12.12
1,621
+0.03(+0.25%)
Jun 17, 2020
12.10
12.10
12.10
12.10
0
+0.01(+0.09%)
Jun 16, 2020
12.24
12.24
12.08
12.08
427
+0.09(+0.79%)
Jun 15, 2020
11.82
11.99
11.82
11.99
742
+0.06(+0.54%)
Jun 12, 2020
12.14
12.14
11.93
11.93
100
+0.06(+0.51%)
Jun 11, 2020
11.90
11.90
11.87
11.87
1,773
-0.47(-3.85%)
Jun 10, 2020
12.21
12.36
12.21
12.34
1,006
+0.15(+1.23%)
Jun 09, 2020
12.10
12.19
12.10
12.19
1,433
+0.02(+0.16%)
Jun 08, 2020
12.50
12.50
12.17
12.17
1,452
-0.07(-0.57%)
Jun 05, 2020
12.23
12.24
12.23
12.24
300
+0.30(+2.51%)
Jun 04, 2020
11.83
11.94
11.82
11.94
2,223
+0.04(+0.34%)
Jun 03, 2020
11.80
11.90
11.80
11.90
671
+0.06(+0.55%)
Jun 02, 2020
11.71
11.84
11.71
11.84
1,121
+0.16(+1.37%)
Jun 01, 2020
11.60
11.68
11.59
11.68
1,744
+0.04(+0.30%)
May 29, 2020
11.34
11.64
11.34
11.64
1,200
+0.27(+2.33%)
May 28, 2020
11.42
11.42
11.37
11.38
1,089
+0.05(+0.44%)
May 27, 2020
11.35
11.43
11.32
11.32
5,331
-0.21(-1.78%)
May 26, 2020
11.57
11.57
11.53
11.53
195
+0.13(+1.18%)
May 22, 2020
11.39
11.39
11.39
11.39
100
-0.12(-1.04%)
May 21, 2020
11.47
11.52
11.47
11.52
499
-0.02(-0.22%)
May 20, 2020
11.42
11.54
11.42
11.54
540
+0.17(+1.54%)
May 19, 2020
11.28
11.37
11.28
11.37
168
-0.02(-0.18%)
May 18, 2020
11.45
11.45
11.25
11.38
7,475
+0.42(+3.83%)
May 15, 2020
10.96
10.96
10.96
10.96
100
+0.11(+0.97%)
May 14, 2020
10.83
10.86
10.83
10.86
1,229
+0.19(+1.78%)
May 13, 2020
11.87
11.96
10.58
10.67
4,698
-0.12(-1.11%)
May 12, 2020
10.93
10.93
10.79
10.79
729
-0.07(-0.64%)
May 11, 2020
10.91
10.91
10.85
10.86
1,833
-0.17(-1.50%)
May 08, 2020
11.19
11.19
10.90
11.03
1,000
+0.20(+1.85%)
May 07, 2020
10.95
10.95
10.82
10.82
630
+0.12(+1.09%)
May 06, 2020
10.89
10.89
10.71
10.71
358
-0.18(-1.67%)
May 05, 2020
11.08
11.08
10.77
10.89
7,317
+0.34(+3.17%)
May 04, 2020
10.48
10.62
10.41
10.55
3,622
+0.05(+0.48%)
May 01, 2020
10.47
10.56
10.46
10.51
835,000
-0.15(-1.41%)
Apr 30, 2020
10.53
10.65
10.52
10.65
1,431
+0.24(+2.35%)
Apr 29, 2020
10.18
10.52
10.18
10.41
3,218
+0.14(+1.36%)
Apr 28, 2020
10.25
10.29
10.21
10.27
46,174
+0.03(+0.29%)
Apr 27, 2020
10.38
10.45
10.17
10.24
8,003
-0.14(-1.40%)
Apr 24, 2020
10.38
10.40
10.32
10.38
3,700
-0.11(-1.00%)
Apr 23, 2020
10.49
10.49
10.49
10.49
107
+0.02(+0.18%)
Apr 22, 2020
10.42
10.59
10.42
10.47
2,182
+0.25(+2.46%)
Apr 21, 2020
10.78
10.78
10.13
10.22
5,121
-0.74(-6.79%)
Apr 20, 2020
10.94
11.09
10.88
10.96
6,065
-0.14(-1.31%)
Apr 17, 2020
11.06
11.12
11.03
11.11
7,100
+0.08(+0.77%)
Apr 16, 2020
11.07
11.11
10.89
11.03
1,431
-0.02(-0.18%)
Apr 15, 2020
10.90
11.22
10.90
11.04
5,520
-0.24(-2.17%)
Apr 14, 2020
11.30
11.34
11.23
11.29
3,828
+0.04(+0.32%)
Apr 13, 2020
11.40
11.40
11.24
11.25
1,793
+0.02(+0.21%)
Apr 09, 2020
11.28
11.33
11.23
11.23
600
+0.02(+0.13%)
Apr 08, 2020
11.23
12.35
11.10
11.21
5,317
+0.02(+0.14%)
Apr 07, 2020
11.80
12.65
11.16
11.20
1,682
+0.12(+1.10%)
Apr 06, 2020
11.10
11.17
11.01
11.08
3,141
+0.08(+0.75%)
Apr 03, 2020
11.07
11.07
10.88
10.99
11,400
+0.16(+1.48%)
Apr 02, 2020
10.64
11.00
10.64
10.84
6,304
+0.25(+2.38%)
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
.