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, 2014 23.96 24.50 23.93 24.46 21,800 +1.15(+4.92%)
Jan 29, 2014 23.74 23.31 23.31 23.31 13,900 -0.63(-2.62%)
Jan 28, 2014 23.92 23.94 23.90 23.94 1,200 +0.12(+0.50%)
Jan 27, 2014 23.92 23.93 23.82 23.82 17,618 -0.15(-0.64%)
Jan 24, 2014 23.88 25.17 23.83 23.97 12,796 -0.10(-0.40%)
Jan 23, 2014 24.08 24.15 24.07 24.07 45,500 +0.21(+0.88%)
Jan 22, 2014 23.88 23.90 23.72 23.86 36,480 -0.02(-0.08%)
Jan 21, 2014 23.96 23.96 23.53 23.88 51,490 -0.15(-0.62%)
Jan 17, 2014 24.11 24.03 24.03 24.03 25,600 -0.10(-0.43%)
Jan 14, 2014 24.13 24.13 24.13 24.13 0 +0.00(+0.01%)
Jan 13, 2014 24.05 24.13 23.99 24.13 500 +0.16(+0.67%)
Jan 10, 2014 23.95 23.97 23.95 23.97 5,637 -0.05(-0.21%)
Jan 08, 2014 24.02 24.02 24.02 24.02 200 -0.39(-1.60%)
Jan 06, 2014 24.41 24.41 24.41 24.41 300 -0.19(-0.77%)
Dec 31, 2013 24.60 24.60 24.60 24.60 0 +0.04(+0.14%)
Dec 30, 2013 24.65 24.65 24.55 24.56 2,350 -0.16(-0.63%)
Dec 27, 2013 24.78 24.78 24.72 24.72 2,036 +0.14(+0.57%)
Dec 26, 2013 24.50 24.65 24.50 24.58 1,500 -0.17(-0.69%)
Dec 24, 2013 24.66 24.76 24.66 24.75 594 +0.05(+0.20%)
Dec 23, 2013 24.14 25.26 24.06 24.70 3,298 -0.27(-1.08%)
Dec 20, 2013 24.75 24.97 24.75 24.97 2,395 +0.23(+0.93%)
Dec 19, 2013 24.23 24.74 24.23 24.74 1,100 +0.24(+0.98%)
Dec 18, 2013 24.59 24.59 24.50 24.50 7,600 -0.20(-0.81%)
Dec 17, 2013 24.71 24.73 24.70 24.70 1,100 -0.01(-0.04%)
Dec 16, 2013 24.71 24.71 24.71 24.71 500 -0.04(-0.16%)
Dec 13, 2013 24.70 24.75 24.70 24.75 5,832 -0.27(-1.08%)
Dec 10, 2013 25.02 25.02 25.02 25.02 0 +0.03(+0.12%)
Dec 09, 2013 24.99 24.99 24.99 24.99 143 +0.00(+0.00%)
Dec 04, 2013 24.99 24.99 24.99 24.99 0 -0.13(-0.52%)
Nov 29, 2013 25.12 25.12 25.12 25.12 0 +0.17(+0.68%)
Nov 26, 2013 24.98 24.95 24.95 24.95 2,000 -0.22(-0.87%)
Nov 25, 2013 25.12 25.17 25.12 25.17 200 +0.06(+0.24%)
Nov 22, 2013 25.06 25.14 25.06 25.11 4,450 +0.09(+0.38%)
Nov 21, 2013 25.00 25.02 25.00 25.02 4,198 +0.17(+0.66%)
Nov 20, 2013 24.93 24.93 24.84 24.85 16,638 -0.02(-0.08%)
Nov 19, 2013 24.95 24.95 24.75 24.87 14,515 -0.07(-0.28%)
Nov 18, 2013 24.93 24.94 24.93 24.94 2,100 -0.04(-0.16%)
Nov 15, 2013 24.99 25.00 24.98 24.98 300 -0.29(-1.15%)
Nov 14, 2013 25.27 25.27 25.27 25.27 1,008 -0.01(-0.04%)
Nov 12, 2013 25.32 25.36 25.28 25.28 6,100 -0.02(-0.08%)
Nov 11, 2013 25.50 25.50 25.25 25.30 593 +0.34(+1.36%)
Nov 08, 2013 24.96 24.96 24.96 24.96 113 -0.06(-0.24%)
Nov 07, 2013 25.07 25.07 25.02 25.02 15,100 -0.04(-0.16%)
Nov 06, 2013 24.80 25.07 24.80 25.06 800 +0.02(+0.08%)
Nov 05, 2013 25.04 25.04 25.04 25.04 2,000 -0.13(-0.52%)
Nov 04, 2013 25.17 25.17 25.17 25.17 236 -0.03(-0.12%)
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.