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 31, 2011 32.14 32.26 31.85 32.09 5,693 +0.49(+1.55%)
Jan 28, 2011 33.16 33.16 31.58 31.60 9,801 -0.40(-1.25%)
Jan 27, 2011 31.87 32.02 31.87 32.00 2,121 +0.64(+2.04%)
Jan 26, 2011 31.11 31.86 30.84 31.36 17,170 +0.23(+0.74%)
Jan 25, 2011 31.59 31.61 31.10 31.13 5,743 -0.57(-1.80%)
Jan 24, 2011 32.02 32.02 31.49 31.70 12,406 +0.00(+0.00%)
Jan 21, 2011 31.48 31.85 31.44 31.70 4,010 +0.33(+1.05%)
Jan 20, 2011 30.94 31.37 30.26 31.37 11,052 +0.18(+0.58%)
Jan 19, 2011 31.60 32.15 30.99 31.19 31,139 -0.14(-0.45%)
Jan 18, 2011 31.29 31.36 31.11 31.33 9,733 +0.30(+0.97%)
Jan 14, 2011 30.94 31.03 30.41 31.03 20,620 -0.28(-0.89%)
Jan 13, 2011 31.23 31.35 31.02 31.31 29,729 +0.38(+1.23%)
Jan 12, 2011 30.79 31.32 30.75 30.93 11,294 +0.64(+2.11%)
Jan 11, 2011 30.79 30.79 30.20 30.29 7,220 +0.01(+0.03%)
Jan 10, 2011 30.15 30.45 30.00 30.28 7,620 +0.41(+1.38%)
Jan 07, 2011 29.60 30.31 29.58 29.87 4,673 +0.22(+0.74%)
Jan 06, 2011 31.32 31.32 29.29 29.65 18,253 -1.18(-3.83%)
Jan 05, 2011 29.63 30.85 29.63 30.83 4,701 +0.97(+3.25%)
Jan 04, 2011 30.54 30.90 29.80 29.86 8,540 -0.87(-2.83%)
Jan 03, 2011 31.65 31.65 30.53 30.73 18,434 +0.33(+1.09%)
Dec 31, 2010 30.23 30.43 30.17 30.40 2,826 +0.69(+2.32%)
Dec 30, 2010 30.55 30.55 29.56 29.71 2,952 -0.81(-2.65%)
Dec 29, 2010 30.90 31.44 30.47 30.52 6,231 -0.38(-1.23%)
Dec 28, 2010 30.85 30.98 30.69 30.90 3,578 +0.51(+1.68%)
Dec 27, 2010 30.37 30.39 30.27 30.39 1,400 +0.15(+0.48%)
Dec 23, 2010 29.88 30.36 29.88 30.24 3,300 +0.36(+1.22%)
Dec 22, 2010 29.95 30.05 29.53 29.88 7,116 -0.10(-0.33%)
Dec 21, 2010 30.01 30.01 29.75 29.98 1,768 +0.36(+1.22%)
Dec 20, 2010 30.46 30.46 29.44 29.62 1,735 +0.46(+1.58%)
Dec 17, 2010 29.00 29.20 29.00 29.16 1,436 +0.49(+1.71%)
Dec 16, 2010 29.13 29.13 28.67 28.67 975 -0.10(-0.35%)
Dec 15, 2010 28.83 28.97 28.77 28.77 3,216 -0.17(-0.59%)
Dec 14, 2010 28.77 28.95 28.77 28.94 1,200 +0.30(+1.05%)
Dec 13, 2010 28.50 29.01 28.31 28.64 3,687 +0.62(+2.21%)
Dec 10, 2010 27.72 28.02 27.72 28.02 300 -0.03(-0.11%)
Dec 09, 2010 28.47 28.47 28.05 28.05 500 -0.03(-0.09%)
Dec 08, 2010 28.14 28.39 27.18 28.08 19,650 +0.13(+0.45%)
Dec 07, 2010 28.27 28.81 27.95 27.95 10,707 +0.07(+0.25%)
Dec 06, 2010 28.50 28.50 27.88 27.88 1,968 -0.69(-2.41%)
Dec 03, 2010 28.31 28.66 28.20 28.57 16,518 +0.83(+2.99%)
Dec 02, 2010 27.85 27.89 27.74 27.74 1,516 +0.19(+0.69%)
Dec 01, 2010 27.52 27.70 27.43 27.55 1,150 +0.84(+3.14%)
Nov 30, 2010 26.72 26.72 26.71 26.71 600 -0.01(-0.04%)
Nov 29, 2010 27.29 27.33 26.72 26.72 5,477 -0.29(-1.07%)
Nov 26, 2010 26.44 27.01 26.44 27.01 300 +0.22(+0.81%)
Nov 24, 2010 26.81 26.79 26.79 26.79 211 +0.83(+3.21%)
Nov 23, 2010 25.93 26.35 25.20 25.96 2,030 -0.10(-0.38%)
Nov 22, 2010 26.57 26.57 25.98 26.06 6,516 -0.57(-2.14%)
Nov 19, 2010 27.16 27.16 26.63 26.63 2,299 -0.71(-2.60%)
Nov 18, 2010 27.20 27.42 26.98 27.34 1,750 +1.16(+4.43%)
Nov 17, 2010 25.93 26.95 25.93 26.18 2,474 +0.26(+1.00%)
Nov 16, 2010 27.89 27.89 25.88 25.92 9,107 -1.55(-5.64%)
Nov 15, 2010 26.21 27.47 26.19 27.47 9,467 +0.14(+0.51%)
Nov 12, 2010 28.93 28.93 26.70 27.33 4,390 -1.60(-5.53%)
Nov 11, 2010 29.35 29.43 28.93 28.93 5,700 -0.54(-1.83%)
Nov 10, 2010 30.90 30.90 29.31 29.47 27,744 -0.39(-1.31%)
Nov 09, 2010 30.07 31.47 29.84 29.86 27,923 +0.58(+1.98%)
Nov 08, 2010 29.20 29.36 29.11 29.28 8,641 +0.06(+0.21%)
Nov 05, 2010 29.01 29.22 28.75 29.22 11,587 +0.43(+1.49%)
Nov 04, 2010 29.00 29.09 28.79 28.79 3,920 +0.64(+2.27%)
Nov 03, 2010 28.08 28.15 28.00 28.15 500 +0.14(+0.50%)
Nov 02, 2010 28.28 28.28 27.91 28.01 3,165 +0.19(+0.68%)
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.