Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CMCI Agriculture TR ETN UBS E-Tracs (NY: UAG )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 20.78 20.81 20.46 20.72 25,374 -0.06(-0.27%)
Jan 28, 2010 20.57 20.85 20.57 20.78 1,473 +0.29(+1.41%)
Jan 27, 2010 20.52 20.52 20.48 20.49 750 -0.35(-1.69%)
Jan 26, 2010 20.97 21.00 20.77 20.84 33,953 -0.25(-1.19%)
Jan 25, 2010 21.19 21.20 21.09 21.09 500 -0.01(-0.05%)
Jan 22, 2010 21.12 21.12 21.10 21.10 600 -0.14(-0.66%)
Jan 21, 2010 20.97 21.24 20.97 21.24 1,700 +0.22(+1.05%)
Jan 20, 2010 21.16 21.16 20.97 21.02 2,516 -0.25(-1.18%)
Jan 19, 2010 21.20 21.28 21.20 21.27 900 -0.02(-0.09%)
Jan 15, 2010 21.43 21.29 21.29 21.29 700 -0.08(-0.38%)
Jan 14, 2010 21.41 21.44 21.37 21.37 10,200 -0.40(-1.83%)
Jan 13, 2010 21.36 21.77 21.36 21.77 1,490 +0.41(+1.92%)
Jan 12, 2010 21.77 21.77 21.36 21.36 2,030 -0.99(-4.43%)
Jan 11, 2010 22.35 22.35 22.35 22.35 100 +0.01(+0.04%)
Jan 08, 2010 22.42 22.46 22.20 22.34 9,350 -0.18(-0.79%)
Jan 07, 2010 22.61 22.64 22.50 22.52 18,765 +0.30(+1.35%)
Jan 06, 2010 22.74 22.82 22.22 22.22 3,400 -0.62(-2.71%)
Jan 05, 2010 22.85 23.85 22.69 22.84 38,029 -0.03(-0.13%)
Jan 04, 2010 22.94 22.95 21.86 22.87 14,641 +0.38(+1.69%)
Dec 31, 2009 22.49 22.49 22.49 22.49 300 +0.41(+1.86%)
Dec 30, 2009 21.46 22.21 21.46 22.08 2,080 -0.30(-1.34%)
Dec 29, 2009 22.42 22.42 21.73 22.38 990 -0.00(-0.00%)
Dec 28, 2009 23.97 23.97 21.99 22.38 3,153 +0.33(+1.50%)
Dec 24, 2009 22.06 22.56 22.05 22.05 2,082 +0.40(+1.85%)
Dec 22, 2009 21.65 21.65 21.65 21.65 0 +0.63(+3.00%)
Dec 21, 2009 22.05 22.05 21.02 21.02 1,473 -1.04(-4.71%)
Dec 17, 2009 22.06 22.06 22.06 22.06 0 -0.58(-2.56%)
Dec 16, 2009 22.49 22.64 22.49 22.64 250 +0.79(+3.62%)
Dec 15, 2009 22.70 22.73 21.14 21.85 3,779 -0.86(-3.79%)
Dec 14, 2009 22.71 22.71 22.71 22.71 200 +0.86(+3.94%)
Dec 10, 2009 21.85 21.85 21.85 21.85 0 +0.79(+3.75%)
Dec 08, 2009 21.06 21.06 21.06 21.06 0 -0.94(-4.25%)
Dec 07, 2009 21.90 22.00 21.13 22.00 1,186 +0.52(+2.40%)
Dec 04, 2009 22.01 22.02 21.48 21.48 1,050 -0.84(-3.76%)
Dec 02, 2009 22.31 22.32 22.32 22.32 2,200 -0.29(-1.29%)
Dec 01, 2009 22.29 23.56 22.29 22.61 1,681 +0.10(+0.44%)
Nov 30, 2009 21.51 22.51 21.51 22.51 1,755 +1.20(+5.63%)
Nov 27, 2009 21.85 23.38 19.07 21.31 6,786 -0.69(-3.14%)
Nov 25, 2009 21.23 22.00 21.23 22.00 4,279 +0.97(+4.61%)
Nov 24, 2009 21.11 22.08 21.03 21.03 1,450 -0.11(-0.54%)
Nov 23, 2009 22.47 22.47 21.14 21.14 872 -0.18(-0.87%)
Nov 20, 2009 22.03 22.03 21.33 21.33 650 -0.89(-4.01%)
Nov 19, 2009 22.00 22.22 22.00 22.22 472 +0.22(+1.00%)
Nov 18, 2009 22.00 22.49 21.92 22.00 1,570 -0.14(-0.63%)
Nov 17, 2009 21.13 22.23 21.13 22.14 2,710 +1.36(+6.54%)
Nov 13, 2009 20.05 20.78 20.78 20.78 1,700 -0.78(-3.62%)
Nov 11, 2009 21.56 21.56 21.56 21.56 0 +0.26(+1.22%)
Nov 10, 2009 21.29 21.30 21.29 21.30 545 +0.75(+3.65%)
Nov 09, 2009 21.00 21.00 20.25 20.55 2,100 -0.42(-2.00%)
Nov 06, 2009 20.98 21.00 20.97 20.97 5,500 -0.25(-1.18%)
Nov 05, 2009 21.22 21.22 21.22 21.22 475 -0.50(-2.30%)
Nov 04, 2009 22.00 22.77 21.72 21.72 1,859 -0.07(-0.32%)
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.