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 (%)
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%)
Nov 01, 2013 24.35 27.15 24.21 25.20 7,200 -0.13(-0.50%)
Oct 31, 2013 25.40 25.40 25.33 25.33 315 -0.23(-0.91%)
Oct 29, 2013 25.52 25.56 25.56 25.56 5,000 -0.06(-0.23%)
Oct 28, 2013 27.00 27.00 25.62 25.62 12,000 -0.41(-1.58%)
Oct 25, 2013 26.03 26.03 26.03 26.03 200 -0.30(-1.14%)
Oct 23, 2013 26.33 26.33 26.33 26.33 200 +0.12(+0.46%)
Oct 22, 2013 26.21 26.21 26.21 26.21 300 -0.09(-0.33%)
Oct 21, 2013 26.23 26.30 26.20 26.30 7,500 -0.03(-0.13%)
Oct 18, 2013 26.33 26.34 26.32 26.33 20,000 +0.18(+0.69%)
Oct 17, 2013 26.11 26.15 26.11 26.15 41,200 +0.11(+0.42%)
Oct 16, 2013 26.05 26.49 26.02 26.04 30,400 +0.13(+0.50%)
Oct 15, 2013 25.86 25.93 25.86 25.91 42,100 +0.06(+0.22%)
Oct 11, 2013 25.99 25.85 25.85 25.85 1,600 -0.11(-0.41%)
Oct 10, 2013 26.10 26.10 25.96 25.96 897 +0.27(+1.05%)
Oct 01, 2013 25.58 25.69 25.69 25.69 7,600 -0.36(-1.37%)
Sep 27, 2013 25.98 26.05 25.98 26.05 500 -0.06(-0.24%)
Sep 26, 2013 26.07 26.11 26.07 26.11 450 +0.02(+0.08%)
Sep 25, 2013 26.04 26.17 26.00 26.09 8,400 +0.22(+0.85%)
Sep 24, 2013 25.93 25.93 25.77 25.87 6,800 +0.09(+0.35%)
Sep 23, 2013 25.77 25.84 25.69 25.78 1,200 +0.04(+0.17%)
Sep 20, 2013 25.73 25.76 25.73 25.74 900 -0.35(-1.36%)
Sep 19, 2013 26.03 26.22 25.95 26.09 3,500 +0.61(+2.40%)
Sep 18, 2013 25.83 25.94 25.48 25.48 9,000 -0.28(-1.09%)
Sep 17, 2013 25.94 25.94 25.76 25.76 600 -0.08(-0.31%)
Sep 16, 2013 26.01 26.07 25.84 25.84 5,400 -0.41(-1.56%)
Sep 13, 2013 26.37 26.37 26.25 26.25 7,900 -0.21(-0.79%)
Sep 12, 2013 26.18 26.46 25.98 26.46 10,900 +0.22(+0.84%)
Sep 11, 2013 26.21 26.29 26.18 26.24 8,801 +0.08(+0.31%)
Sep 10, 2013 26.01 26.16 25.99 26.16 2,193 +0.14(+0.54%)
Sep 09, 2013 26.08 26.21 26.02 26.02 21,835 -0.22(-0.84%)
Sep 06, 2013 26.02 26.45 26.00 26.24 7,100 +0.39(+1.51%)
Sep 05, 2013 25.88 25.89 25.66 25.85 18,200 +0.01(+0.04%)
Sep 04, 2013 25.92 25.96 25.81 25.84 22,300 -0.54(-2.05%)
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.