Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	70.48	70.48	67.55	68.07	13,000	-1.98(-2.83%)
Apr 28, 2011	64.81	70.79	64.60	70.05	17,961	+1.68(+2.46%)
Apr 27, 2011	65.00	70.67	64.57	68.37	9,055	+4.47(+7.00%)
Apr 26, 2011	66.66	66.66	62.60	63.90	26,829	-3.01(-4.50%)
Apr 25, 2011	67.39	69.98	63.42	66.91	21,184	+0.67(+1.01%)
Apr 21, 2011	65.00	67.79	61.01	66.24	6,098	+2.07(+3.23%)
Apr 20, 2011	64.86	64.86	63.00	64.17	11,251	+1.39(+2.21%)
Apr 19, 2011	59.82	62.78	58.07	62.78	3,950	+2.00(+3.29%)
Apr 18, 2011	62.86	63.86	60.47	60.78	3,679	-0.12(-0.20%)
Apr 15, 2011	60.27	61.19	60.27	60.90	3,734	+1.34(+2.25%)
Apr 14, 2011	58.24	59.56	58.23	59.56	3,199	+1.97(+3.42%)
Apr 13, 2011	57.76	58.03	57.49	57.59	2,357	+0.93(+1.64%)
Apr 12, 2011	57.00	57.05	56.58	56.66	4,670	-0.42(-0.73%)
Apr 11, 2011	58.49	58.83	56.72	57.08	4,030	-0.51(-0.89%)
Apr 08, 2011	62.08	62.08	56.30	57.59	2,108	+1.25(+2.22%)
Apr 07, 2011	56.61	56.61	55.97	56.34	749	-0.02(-0.04%)
Apr 06, 2011	56.00	56.36	55.99	56.36	400	+0.92(+1.66%)
Apr 05, 2011	54.34	55.80	54.34	55.44	3,287	+0.53(+0.97%)
Apr 04, 2011	52.88	54.91	52.88	54.91	2,028	+1.17(+2.18%)
Apr 01, 2011	53.20	53.78	53.03	53.74	5,057	+0.00(+0.00%)
Mar 31, 2011	58.65	58.65	53.01	53.74	3,088	+0.62(+1.17%)
Mar 30, 2011	54.42	54.42	52.72	53.12	1,325	+0.59(+1.12%)
Mar 29, 2011	52.46	52.53	52.37	52.53	900	-0.09(-0.17%)
Mar 28, 2011	52.31	52.62	52.12	52.62	2,639	+0.00(+0.00%)
Mar 25, 2011	53.20	53.62	52.62	52.62	1,900	+0.39(+0.75%)
Mar 24, 2011	53.79	53.79	52.23	52.23	2,388	-0.51(-0.97%)
Mar 23, 2011	51.83	53.07	51.83	52.74	600	+1.24(+2.41%)
Mar 22, 2011	51.38	52.00	51.05	51.50	2,413	-0.18(-0.35%)
Mar 21, 2011	51.09	51.68	50.99	51.68	7,272	+1.97(+3.96%)
Mar 18, 2011	50.65	50.65	49.50	49.71	800	+1.12(+2.31%)
Mar 17, 2011	48.30	49.16	48.30	48.59	6,505	+0.44(+0.91%)
Mar 16, 2011	49.00	49.59	48.15	48.15	1,900	-0.46(-0.95%)
Mar 15, 2011	48.42	51.14	48.39	48.61	5,642	-2.53(-4.95%)
Mar 14, 2011	51.25	55.32	50.71	51.14	11,404	+0.57(+1.13%)
Mar 11, 2011	48.83	51.08	48.75	50.57	2,103	+0.57(+1.14%)
Mar 10, 2011	50.00	50.30	48.43	50.00	14,406	-1.27(-2.48%)
Mar 09, 2011	51.27	51.27	50.73	51.27	2,295	+0.69(+1.36%)
Mar 08, 2011	51.57	51.57	50.43	50.58	1,441	-0.46(-0.90%)
Mar 07, 2011	50.12	53.91	50.12	51.04	4,182	+0.95(+1.90%)
Mar 04, 2011	49.51	50.09	49.51	50.09	2,900	+1.58(+3.26%)
Mar 03, 2011	48.96	48.96	48.50	48.51	3,507	-0.24(-0.49%)
Mar 02, 2011	48.80	49.00	48.75	48.75	3,014	+0.06(+0.12%)
Mar 01, 2011	48.50	48.77	48.50	48.69	802	+1.03(+2.16%)
Feb 28, 2011	47.80	48.39	46.56	47.66	6,400	+1.00(+2.14%)
Feb 25, 2011	46.65	46.66	46.65	46.66	400	+0.30(+0.65%)
Feb 24, 2011	47.43	47.43	45.74	46.36	2,200	-0.82(-1.74%)
Feb 23, 2011	48.41	48.41	45.01	47.18	3,113	+0.26(+0.55%)
Feb 22, 2011	46.95	46.95	46.41	46.92	1,864	+1.15(+2.51%)
Feb 18, 2011	46.20	46.55	45.77	45.77	1,590	+0.98(+2.19%)
Feb 17, 2011	43.99	44.84	43.99	44.79	2,920	+1.33(+3.06%)
Feb 16, 2011	43.45	43.46	43.44	43.46	1,000	-0.11(-0.25%)
Feb 15, 2011	43.77	43.77	43.44	43.57	300	+0.38(+0.88%)
Feb 14, 2011	43.40	43.40	43.19	43.19	500	-0.11(-0.25%)
Feb 11, 2011	42.59	43.30	42.59	43.30	2,000	+0.56(+1.31%)
Feb 10, 2011	42.68	43.10	42.68	42.74	2,504	-0.26(-0.60%)
Feb 09, 2011	43.18	43.18	42.83	43.00	820	+0.20(+0.47%)
Feb 08, 2011	42.53	43.23	42.53	42.80	3,958	+1.09(+2.61%)
Feb 07, 2011	41.66	41.71	41.66	41.71	663	+0.39(+0.94%)
Feb 04, 2011	41.21	41.32	41.20	41.32	3,200	+0.32(+0.78%)
Feb 03, 2011	39.65	41.00	39.65	41.00	300	+0.93(+2.33%)
Feb 02, 2011	40.82	40.82	39.24	40.07	1,420	-0.55(-1.36%)
Feb 01, 2011	40.36	40.79	40.36	40.62	569	+0.88(+2.21%)
Jan 31, 2011	40.90	40.90	39.70	39.74	700	-0.15(-0.37%)
Jan 28, 2011	38.28	39.89	38.28	39.89	2,200	+2.20(+5.83%)
Jan 27, 2011	38.14	38.14	37.69	37.69	500	-0.80(-2.09%)
Jan 26, 2011	37.85	38.49	37.77	38.49	1,720	+0.61(+1.62%)
Jan 25, 2011	38.09	38.16	37.73	37.88	2,293	-0.65(-1.69%)
Jan 24, 2011	38.92	39.04	38.51	38.53	2,794	-0.68(-1.73%)
Jan 20, 2011	39.89	39.21	39.21	39.21	3,200	-1.77(-4.32%)
Jan 18, 2011	40.77	40.98	40.98	40.98	9,300	+0.65(+1.62%)
Jan 14, 2011	40.67	40.67	40.20	40.33	3,025	-0.73(-1.79%)
Jan 13, 2011	42.07	42.07	40.91	41.06	11,646	-1.04(-2.47%)
Jan 12, 2011	42.13	42.13	41.89	42.10	4,349	+0.07(+0.17%)
Jan 11, 2011	42.06	42.20	41.81	42.03	2,500	+0.90(+2.19%)
Jan 10, 2011	41.29	41.43	40.97	41.13	5,155	+0.23(+0.56%)
Jan 07, 2011	41.11	41.40	40.90	40.90	900	-0.66(-1.59%)
Jan 06, 2011	41.55	41.59	41.26	41.56	3,040	-0.14(-0.34%)
Jan 05, 2011	41.01	41.72	40.65	41.70	7,100	-0.50(-1.18%)
Jan 04, 2011	43.37	43.37	41.98	42.20	9,227	-1.43(-3.28%)
Jan 03, 2011	44.74	44.74	43.63	43.63	1,631	-0.42(-0.96%)
Dec 31, 2010	43.80	44.23	43.69	44.05	5,660	+0.83(+1.92%)
Dec 30, 2010	45.50	45.50	43.22	43.22	1,634	-0.43(-0.99%)
Dec 29, 2010	44.46	44.46	43.35	43.65	8,992	+0.39(+0.90%)
Dec 28, 2010	41.77	44.24	41.77	43.26	7,115	+1.46(+3.49%)
Dec 23, 2010	41.78	41.80	41.80	41.80	300	+0.07(+0.17%)
Dec 22, 2010	41.90	41.90	41.69	41.73	2,270	-0.17(-0.40%)
Dec 21, 2010	41.51	41.90	41.50	41.90	1,040	+0.06(+0.15%)
Dec 20, 2010	41.69	41.85	41.69	41.84	1,380	+0.36(+0.86%)
Dec 17, 2010	41.45	41.53	41.02	41.48	5,212	+0.44(+1.07%)
Dec 16, 2010	40.63	41.35	40.61	41.04	6,200	-0.23(-0.56%)
Dec 15, 2010	41.61	41.81	41.27	41.27	13,800	-1.11(-2.62%)
Dec 14, 2010	42.65	42.65	42.06	42.38	5,204	+0.45(+1.06%)
Dec 13, 2010	41.36	42.58	41.36	41.94	9,375	+0.46(+1.11%)
Dec 10, 2010	40.63	41.68	40.63	41.48	725	+0.54(+1.32%)
Dec 09, 2010	41.20	41.73	40.76	40.94	5,106	+0.54(+1.32%)
Dec 08, 2010	41.52	42.94	40.25	40.40	5,400	-1.23(-2.95%)
Dec 07, 2010	44.50	44.50	41.63	41.63	4,010	-0.77(-1.81%)
Dec 06, 2010	43.14	43.14	42.40	42.40	1,454	+0.80(+1.92%)
Dec 03, 2010	41.63	41.63	41.60	41.60	1,039	+0.95(+2.32%)
Dec 02, 2010	41.70	41.70	40.66	40.66	762	-0.09(-0.21%)
Dec 01, 2010	40.98	40.98	40.49	40.74	2,753	+0.66(+1.65%)
Nov 30, 2010	40.15	40.16	40.08	40.08	500	+1.35(+3.50%)
Nov 29, 2010	38.73	38.73	38.73	38.73	500	+0.22(+0.56%)
Nov 26, 2010	37.50	41.87	37.50	38.51	1,319	-0.88(-2.23%)
Nov 24, 2010	39.39	39.39	39.39	39.39	100	-0.51(-1.28%)
Nov 23, 2010	39.88	39.90	39.88	39.90	400	+0.33(+0.83%)
Nov 22, 2010	38.81	39.61	38.81	39.57	715	+1.20(+3.14%)
Nov 19, 2010	38.78	39.18	38.37	38.37	500	-0.23(-0.59%)
Nov 18, 2010	38.00	38.59	38.00	38.59	2,600	+1.85(+5.04%)
Nov 17, 2010	36.81	36.81	36.40	36.74	1,400	+0.41(+1.13%)
Nov 16, 2010	36.29	36.41	35.92	36.33	4,582	-0.19(-0.52%)
Nov 15, 2010	36.30	37.10	36.30	36.52	1,430	-0.51(-1.39%)
Nov 12, 2010	37.02	37.03	36.83	37.03	1,350	-2.24(-5.69%)
Nov 11, 2010	39.31	39.37	38.66	39.27	1,250	+0.18(+0.45%)
Nov 10, 2010	39.39	39.39	38.30	39.09	5,486	+0.42(+1.08%)
Nov 09, 2010	40.00	42.50	38.62	38.67	7,595	-1.33(-3.31%)
Nov 08, 2010	40.00	40.87	38.26	40.00	5,844	+1.88(+4.93%)
Nov 05, 2010	37.37	38.12	37.37	38.12	1,110	+0.95(+2.57%)
Nov 04, 2010	36.45	40.56	36.45	37.16	718	+2.63(+7.63%)
Nov 03, 2010	34.94	34.94	34.53	34.53	500	-0.77(-2.18%)
Nov 02, 2010	35.52	35.52	35.30	35.30	3,524	+0.12(+0.34%)
Nov 01, 2010	35.41	35.41	35.16	35.18	1,200	+0.59(+1.71%)
Oct 29, 2010	34.48	34.59	34.48	34.59	350	-0.50(-1.42%)
Oct 28, 2010	35.08	35.09	35.08	35.09	300	+1.36(+4.03%)
Oct 27, 2010	33.31	33.73	33.31	33.73	1,200	-0.16(-0.47%)
Oct 25, 2010	33.76	33.89	33.50	33.89	721	+0.71(+2.14%)
Oct 21, 2010	34.10	33.18	33.18	33.18	2,500	-1.40(-4.05%)
Oct 20, 2010	35.70	35.70	33.71	34.58	1,411	+1.97(+6.04%)
Oct 19, 2010	33.62	34.28	32.61	32.61	3,500	-2.43(-6.93%)
Oct 18, 2010	34.79	35.09	34.79	35.04	1,734	+0.49(+1.41%)
Oct 15, 2010	34.89	34.89	34.39	34.55	891	-0.24(-0.68%)
Oct 14, 2010	34.57	34.90	34.57	34.79	2,790	+0.93(+2.74%)
Oct 13, 2010	33.69	35.77	33.49	33.86	9,650	-0.89(-2.56%)
Oct 12, 2010	33.03	34.79	33.03	34.75	5,660	+1.50(+4.51%)
Oct 11, 2010	33.12	33.25	33.12	33.25	700	+0.06(+0.18%)
Oct 08, 2010	33.19	34.80	33.19	33.19	400	+0.82(+2.55%)
Oct 07, 2010	33.45	33.45	32.24	32.37	4,160	-0.80(-2.43%)
Oct 06, 2010	32.71	33.66	32.67	33.17	3,510	+0.76(+2.34%)
Oct 05, 2010	31.98	32.41	31.98	32.41	1,690	+1.03(+3.28%)
Oct 04, 2010	31.58	31.58	31.29	31.38	1,400	-0.31(-0.98%)
Oct 01, 2010	31.69	31.72	31.45	31.69	1,308	+0.61(+1.98%)
Sep 30, 2010	31.45	31.45	31.06	31.08	1,119	-2.35(-7.04%)
Sep 29, 2010	31.29	35.36	31.29	33.43	1,252	+2.30(+7.39%)
Sep 28, 2010	30.49	31.13	30.49	31.13	7,116	+0.44(+1.43%)
Sep 27, 2010	30.81	30.81	30.69	30.69	925	+0.29(+0.95%)
Sep 24, 2010	30.57	66.07	30.40	30.40	4,388	+0.16(+0.53%)
Sep 23, 2010	30.04	30.24	30.03	30.24	1,100	+0.20(+0.68%)
Sep 22, 2010	30.04	30.04	30.04	30.04	200	+0.09(+0.30%)
Sep 21, 2010	29.95	29.95	29.95	29.95	100	+0.25(+0.82%)
Sep 20, 2010	29.70	29.70	29.70	29.70	800	+0.41(+1.40%)
Sep 15, 2010	29.29	29.29	29.29	29.29	300	+0.27(+0.93%)
Sep 14, 2010	29.00	29.02	28.98	29.02	750	+0.45(+1.58%)
Sep 13, 2010	28.57	28.57	28.57	28.57	300	+0.10(+0.35%)
Sep 10, 2010	28.47	28.47	28.47	28.47	475	+0.35(+1.24%)
Sep 09, 2010	28.53	28.53	28.12	28.12	1,600	-0.46(-1.61%)
Sep 08, 2010	28.58	28.58	28.58	28.58	400	+0.07(+0.26%)
Sep 07, 2010	28.49	28.55	28.49	28.50	1,000	+0.02(+0.09%)
Sep 03, 2010	28.07	28.49	28.07	28.48	2,173	+0.53(+1.90%)
Sep 02, 2010	27.84	27.95	27.84	27.95	600	+0.40(+1.45%)
Sep 01, 2010	27.75	27.79	27.55	27.55	2,976	+0.61(+2.26%)
Aug 30, 2010	26.94	26.94	26.94	26.94	200	-0.36(-1.32%)
Aug 27, 2010	27.30	27.33	27.30	27.30	700	+0.78(+2.94%)
Aug 25, 2010	26.52	26.52	26.52	26.52	400	+0.11(+0.42%)
Aug 24, 2010	27.01	27.01	26.37	26.41	652	+0.56(+2.16%)
Aug 23, 2010	25.85	25.85	25.85	25.85	109	-0.07(-0.27%)
Aug 20, 2010	25.92	25.92	25.92	25.92	160	-0.31(-1.18%)
Aug 19, 2010	26.27	26.29	26.23	26.23	530	+0.11(+0.42%)
Aug 18, 2010	26.13	26.14	26.12	26.12	310	-0.23(-0.87%)
Aug 17, 2010	26.35	26.35	26.35	26.35	384	+0.24(+0.92%)
Aug 16, 2010	26.08	26.11	26.08	26.11	800	+0.24(+0.93%)
Aug 12, 2010	25.85	25.87	25.87	25.87	400	+0.04(+0.14%)
Aug 10, 2010	25.84	25.84	25.84	25.84	400	-0.14(-0.56%)
Aug 09, 2010	26.42	26.42	25.98	25.98	700	-0.52(-1.96%)
Aug 06, 2010	26.50	26.61	25.48	26.50	2,971	-0.11(-0.41%)
Aug 03, 2010	26.79	26.61	26.61	26.61	1,700	+0.31(+1.18%)
Aug 02, 2010	26.00	26.40	26.00	26.30	5,390	+0.83(+3.26%)
Jul 30, 2010	25.47	25.59	25.46	25.47	3,700	+0.47(+1.88%)
Jul 29, 2010	24.81	25.00	24.81	25.00	600	+0.10(+0.40%)
Jul 28, 2010	24.79	24.90	24.77	24.90	8,620	-0.40(-1.58%)
Jul 27, 2010	25.30	25.50	25.30	25.30	5,100	-0.49(-1.90%)
Jul 23, 2010	25.79	25.79	25.79	25.79	100	-0.11(-0.42%)
Jul 22, 2010	25.71	25.90	25.71	25.90	2,956	+0.44(+1.73%)
Jul 21, 2010	25.64	25.64	25.46	25.46	3,980	+0.03(+0.12%)
Jul 20, 2010	25.23	25.99	25.23	25.43	3,422	+0.51(+2.05%)
Jul 19, 2010	24.12	25.12	24.12	24.92	848	-0.46(-1.81%)
Jul 16, 2010	25.38	25.46	25.27	25.38	300	-0.48(-1.86%)
Jul 12, 2010	25.86	25.86	25.86	25.86	0	-0.98(-3.67%)
Jul 08, 2010	26.85	26.84	26.84	26.84	100	+1.14(+4.46%)
Jul 07, 2010	25.70	25.70	25.70	25.70	100	+0.86(+3.47%)
Jul 06, 2010	25.34	25.43	24.84	24.84	400	-0.41(-1.63%)
Jul 02, 2010	25.25	26.76	24.78	25.25	2,600	-0.10(-0.39%)
Jul 01, 2010	26.22	26.25	25.35	25.35	1,300	-1.14(-4.30%)
Jun 29, 2010	26.49	26.49	26.49	26.49	100	-0.84(-3.07%)
Jun 25, 2010	27.33	27.33	27.33	27.33	103	+1.04(+3.96%)
Jun 24, 2010	26.79	26.79	26.15	26.29	480	-1.50(-5.40%)
Jun 21, 2010	27.79	27.79	27.79	27.79	300	+0.49(+1.79%)
Jun 18, 2010	27.30	27.31	27.00	27.30	4,220	+0.50(+1.87%)
Jun 17, 2010	26.73	26.90	26.72	26.80	4,200	+0.40(+1.52%)
Jun 16, 2010	26.35	26.40	26.35	26.40	200	-0.37(-1.38%)
Jun 15, 2010	26.76	26.93	26.76	26.77	1,108	+0.74(+2.84%)
Jun 11, 2010	26.03	26.03	26.03	26.03	300	+0.13(+0.50%)
Jun 10, 2010	25.90	25.90	25.90	25.90	163	+0.04(+0.15%)
Jun 09, 2010	26.18	26.18	25.86	25.86	932	-0.14(-0.53%)
Jun 07, 2010	26.00	26.00	26.00	26.00	0	-0.21(-0.81%)
Jun 02, 2010	26.20	26.21	26.21	26.21	1,800	+0.07(+0.28%)
May 28, 2010	26.16	26.14	26.14	26.14	1,400	-0.08(-0.31%)
May 27, 2010	26.22	26.22	26.22	26.22	200	-0.06(-0.23%)
May 26, 2010	26.23	26.28	26.23	26.28	870	+0.67(+2.62%)
May 24, 2010	25.61	25.61	25.61	25.61	200	+0.37(+1.47%)
May 21, 2010	24.30	25.24	23.83	25.24	2,300	+0.00(+0.00%)
May 20, 2010	25.25	25.25	25.13	25.24	2,417	-1.79(-6.64%)
May 18, 2010	27.03	27.03	27.03	27.03	200	-0.40(-1.47%)
May 14, 2010	27.49	27.44	27.44	27.44	800	-0.65(-2.32%)
May 13, 2010	28.06	28.09	28.06	28.09	600	-0.14(-0.50%)
May 12, 2010	28.26	28.61	28.00	28.23	1,625	+0.62(+2.25%)
May 11, 2010	27.49	27.64	27.49	27.61	1,609	+1.03(+3.88%)
May 10, 2010	26.70	26.72	26.47	26.58	1,200	+1.60(+6.40%)
May 06, 2010	24.98	24.98	24.98	24.98	0	-0.02(-0.08%)
May 05, 2010	25.00	25.00	25.00	25.00	3,065	-0.64(-2.50%)

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.

Financial News

CMCI Silver TR ETN UBS E-Tracs (NY: USV )

Historical Prices

Popular Pages