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 29, 2010 28.12 28.12 27.80 28.00 2,410 +0.21(+0.76%)
Oct 28, 2010 27.98 28.01 27.79 27.79 3,870 +0.05(+0.18%)
Oct 27, 2010 27.34 27.74 27.09 27.74 4,000 +0.32(+1.16%)
Oct 25, 2010 27.08 27.43 27.08 27.42 1,660 +0.52(+1.94%)
Oct 22, 2010 27.10 27.10 26.90 26.90 507 +0.00(+0.00%)
Oct 21, 2010 27.50 27.75 26.80 26.90 2,030 -0.50(-1.82%)
Oct 20, 2010 27.00 27.40 27.00 27.40 1,030 +0.73(+2.74%)
Oct 19, 2010 26.81 26.81 26.60 26.67 2,800 +0.17(+0.64%)
Oct 18, 2010 26.66 26.86 26.50 26.50 2,129 -0.29(-1.08%)
Oct 15, 2010 28.00 28.00 26.49 26.79 7,398 +0.03(+0.11%)
Oct 14, 2010 26.88 26.88 26.76 26.76 3,407 +0.04(+0.15%)
Oct 13, 2010 26.90 26.90 26.72 26.72 1,304 +0.38(+1.44%)
Oct 12, 2010 26.03 26.95 26.02 26.34 9,919 +0.67(+2.61%)
Oct 11, 2010 27.94 27.94 25.67 25.67 28,651 -0.78(-2.95%)
Oct 08, 2010 26.45 26.50 24.82 26.45 1,122 +1.91(+7.79%)
Oct 06, 2010 24.00 24.54 24.54 24.54 1,000 +0.21(+0.86%)
Oct 05, 2010 24.34 24.34 23.18 24.33 2,685 +0.15(+0.60%)
Oct 04, 2010 24.60 24.60 23.20 24.18 2,070 -0.34(-1.37%)
Sep 29, 2010 25.21 24.52 24.52 24.52 3,900 -0.98(-3.84%)
Sep 28, 2010 25.49 25.50 25.49 25.50 265 -0.10(-0.39%)
Sep 27, 2010 25.50 25.78 24.32 25.60 675 +1.40(+5.79%)
Sep 24, 2010 24.20 24.20 24.20 24.20 200 +0.04(+0.17%)
Sep 22, 2010 24.50 24.16 24.16 24.16 1,000 +0.11(+0.48%)
Sep 21, 2010 24.92 24.92 24.05 24.05 700 -0.63(-2.54%)
Sep 20, 2010 24.58 24.67 24.58 24.67 200 +0.65(+2.71%)
Sep 17, 2010 24.02 24.99 24.02 24.02 575 +0.91(+3.94%)
Sep 13, 2010 23.11 23.11 23.11 23.11 700 -0.49(-2.08%)
Sep 10, 2010 23.25 23.61 23.25 23.60 600 +0.49(+2.12%)
Sep 08, 2010 23.11 23.11 23.11 23.11 200 -0.11(-0.47%)
Sep 07, 2010 23.44 24.00 22.68 23.22 2,460 +0.63(+2.79%)
Sep 03, 2010 22.23 22.61 22.22 22.59 1,050 +0.73(+3.34%)
Aug 31, 2010 21.86 21.86 21.86 21.86 100 -0.00(-0.00%)
Aug 30, 2010 21.93 21.93 21.86 21.86 550 -0.14(-0.64%)
Aug 27, 2010 22.00 22.00 21.91 22.00 382 +0.13(+0.59%)
Aug 26, 2010 21.47 21.87 21.47 21.87 200 +0.13(+0.60%)
Aug 24, 2010 21.74 21.74 21.74 21.74 0 +0.00(+0.00%)
Aug 20, 2010 21.74 21.74 21.74 21.74 100 -0.01(-0.05%)
Aug 19, 2010 22.00 22.00 21.75 21.75 350 -0.25(-1.14%)
Aug 18, 2010 22.00 22.00 22.00 22.00 5,000 +0.03(+0.14%)
Aug 17, 2010 21.97 21.97 21.97 21.97 800 -0.16(-0.72%)
Aug 16, 2010 21.91 22.16 21.86 22.13 1,466 +0.66(+3.07%)
Aug 12, 2010 21.44 21.47 21.47 21.47 3,900 +0.18(+0.83%)
Aug 11, 2010 21.50 21.50 21.29 21.29 900 -0.43(-1.96%)
Aug 10, 2010 21.72 21.72 21.72 21.72 490 -0.07(-0.32%)
Aug 09, 2010 21.79 21.79 21.79 21.79 200 +0.03(+0.14%)
Aug 06, 2010 21.76 22.07 21.66 21.76 1,100 -0.20(-0.91%)
Aug 05, 2010 22.14 22.41 21.96 21.96 980 -0.02(-0.09%)
Aug 04, 2010 21.98 21.98 21.98 21.98 100 +0.61(+2.85%)
Aug 03, 2010 21.03 21.37 21.03 21.37 300 -0.25(-1.16%)
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.