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 (%)
Oct 30, 2008 18.20 18.20 18.20 18.20 0 +0.00(+0.00%)
Oct 29, 2008 18.20 18.20 18.20 18.20 100 -0.10(-0.55%)
Oct 21, 2008 18.30 18.30 18.30 18.30 0 +0.00(+0.00%)
Oct 20, 2008 18.30 18.30 18.30 18.30 200 +0.44(+2.46%)
Oct 15, 2008 17.86 17.86 17.86 17.86 0 +0.00(+0.00%)
Oct 14, 2008 17.86 17.86 17.86 17.86 150 -0.93(-4.95%)
Oct 13, 2008 18.74 18.79 17.99 18.79 920 -0.59(-3.04%)
Oct 10, 2008 19.38 19.38 19.38 19.38 650 -0.52(-2.61%)
Oct 07, 2008 19.90 19.90 19.90 19.90 0 +0.00(+0.00%)
Oct 06, 2008 19.90 19.90 19.90 19.90 200 -1.60(-7.44%)
Oct 03, 2008 21.14 21.50 21.14 21.50 2,445 +0.75(+3.61%)
Oct 02, 2008 20.93 20.93 20.75 20.75 600 -1.27(-5.78%)
Oct 01, 2008 22.02 22.02 22.02 22.02 0 +0.00(+0.00%)
Sep 30, 2008 21.82 22.02 21.82 22.02 300 -0.19(-0.86%)
Sep 29, 2008 22.84 22.84 22.21 22.21 238 -1.27(-5.39%)
Sep 26, 2008 23.48 23.48 23.48 23.48 0 -0.57(-2.35%)
Sep 25, 2008 22.77 24.05 22.77 24.05 400 +2.56(+11.89%)
Sep 23, 2008 21.49 21.49 21.49 21.49 0 +0.00(+0.00%)
Sep 22, 2008 21.49 21.49 21.49 21.49 200 +0.26(+1.22%)
Sep 19, 2008 21.23 21.23 19.21 21.23 0 -1.57(-6.89%)
Sep 18, 2008 22.80 22.80 22.80 22.80 957 +2.10(+10.14%)
Sep 17, 2008 20.70 20.70 20.70 20.70 1,000 -0.39(-1.85%)
Sep 16, 2008 21.09 21.09 21.09 21.09 100 -2.76(-11.56%)
Sep 15, 2008 24.27 24.27 23.84 23.85 800 -0.09(-0.38%)
Sep 12, 2008 23.94 23.94 23.94 23.94 500 +0.53(+2.26%)
Sep 11, 2008 23.44 23.44 23.41 23.41 2,728 -0.14(-0.59%)
Sep 10, 2008 23.55 23.55 23.55 23.55 750 -0.36(-1.51%)
Sep 09, 2008 23.91 23.91 23.91 23.91 0 +0.00(+0.00%)
Sep 08, 2008 23.95 24.12 23.91 23.91 3,848 -0.91(-3.67%)
Sep 04, 2008 24.82 24.82 24.82 24.82 0 +0.00(+0.00%)
Sep 03, 2008 24.82 24.82 24.82 24.82 450 -0.32(-1.29%)
Sep 02, 2008 24.93 25.17 24.74 25.14 3,368 -1.19(-4.51%)
Aug 28, 2008 26.33 26.33 26.33 26.33 0 +0.00(+0.00%)
Aug 27, 2008 26.47 26.47 26.33 26.33 1,400 +0.02(+0.08%)
Aug 26, 2008 26.31 26.31 26.31 26.31 200 -0.26(-0.98%)
Aug 25, 2008 26.57 26.57 26.57 26.57 550 +0.12(+0.46%)
Aug 22, 2008 26.44 26.45 26.44 26.45 700 -0.67(-2.48%)
Aug 21, 2008 27.00 27.12 27.00 27.12 600 +0.98(+3.74%)
Aug 20, 2008 25.71 26.15 25.71 26.14 1,030 +0.38(+1.48%)
Aug 19, 2008 26.10 26.10 25.60 25.76 3,800 +0.14(+0.55%)
Aug 15, 2008 25.62 25.62 25.62 25.62 0 +0.00(+0.00%)
Aug 14, 2008 25.29 25.62 25.29 25.62 400 +0.07(+0.29%)
Aug 13, 2008 24.56 25.55 24.56 25.55 562 +0.94(+3.80%)
Aug 12, 2008 24.61 24.61 24.61 24.61 100 +0.22(+0.90%)
Aug 11, 2008 24.40 24.49 24.39 24.39 700 -0.88(-3.48%)
Aug 08, 2008 25.27 25.27 25.27 25.27 0 +0.00(+0.00%)
Aug 07, 2008 24.88 25.27 24.88 25.27 600 -0.09(-0.35%)
Aug 06, 2008 25.36 25.36 25.36 25.36 0 +0.00(+0.00%)
Aug 05, 2008 25.53 25.53 25.36 25.36 818 -1.51(-5.62%)
Aug 04, 2008 26.87 26.87 26.87 26.87 0 +0.00(+0.00%)
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.