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 (%)
Dec 30, 2011 27.55 27.67 27.51 27.67 1,220 +0.21(+0.76%)
Dec 29, 2011 27.39 27.54 27.39 27.46 1,800 -0.04(-0.15%)
Dec 28, 2011 27.52 27.52 27.50 27.50 800 -0.06(-0.22%)
Dec 27, 2011 27.25 27.56 27.25 27.56 750 +0.56(+2.07%)
Dec 23, 2011 27.04 27.04 27.00 27.00 1,000 +0.17(+0.63%)
Dec 21, 2011 26.77 26.83 26.77 26.83 1,251 +0.18(+0.68%)
Dec 20, 2011 26.72 26.72 26.65 26.65 6,351 +0.34(+1.29%)
Dec 19, 2011 26.30 26.43 26.28 26.31 5,818 +0.22(+0.84%)
Dec 16, 2011 26.09 26.09 26.09 26.09 227 +0.15(+0.58%)
Dec 15, 2011 24.74 25.94 24.74 25.94 13,950 +0.12(+0.46%)
Dec 14, 2011 26.20 26.26 25.69 25.82 83,200 -0.57(-2.16%)
Dec 13, 2011 26.30 26.50 26.30 26.39 33,200 +0.17(+0.65%)
Dec 12, 2011 26.14 26.30 26.08 26.22 10,051 -0.12(-0.46%)
Dec 09, 2011 26.69 26.74 26.26 26.34 16,827 -0.46(-1.72%)
Dec 08, 2011 26.05 27.17 26.05 26.80 9,664 +0.27(+1.02%)
Dec 07, 2011 26.87 26.87 26.48 26.53 2,300 -0.44(-1.63%)
Dec 06, 2011 26.70 26.97 26.69 26.97 2,700 +0.16(+0.60%)
Dec 05, 2011 27.13 27.13 26.81 26.81 5,161 -0.02(-0.07%)
Dec 02, 2011 26.93 27.00 26.70 26.83 6,622 +0.03(+0.11%)
Dec 01, 2011 27.02 27.05 26.58 26.80 5,255 +0.02(+0.07%)
Nov 30, 2011 26.96 27.08 26.78 26.78 6,650 +0.06(+0.22%)
Nov 29, 2011 26.48 26.75 26.48 26.72 2,880 +0.32(+1.21%)
Nov 28, 2011 26.57 26.63 26.25 26.40 9,524 +0.22(+0.84%)
Nov 25, 2011 26.30 26.37 26.18 26.18 500 -0.31(-1.17%)
Nov 23, 2011 26.41 26.60 26.41 26.49 1,600 -0.46(-1.70%)
Nov 22, 2011 26.97 26.98 26.80 26.95 2,790 -0.10(-0.37%)
Nov 21, 2011 27.60 27.60 26.92 27.05 4,427 -0.41(-1.49%)
Nov 18, 2011 27.60 27.60 27.09 27.46 22,110 +0.02(+0.07%)
Nov 17, 2011 27.77 27.77 27.44 27.44 2,504 -0.53(-1.89%)
Nov 16, 2011 28.25 28.35 27.97 27.97 2,754 -0.51(-1.79%)
Nov 15, 2011 28.15 28.48 28.11 28.48 9,734 +0.42(+1.50%)
Nov 14, 2011 28.58 28.58 28.03 28.06 8,393 -0.14(-0.50%)
Nov 11, 2011 28.21 28.21 28.06 28.20 4,851 -0.06(-0.21%)
Nov 10, 2011 28.70 28.70 28.19 28.26 9,318 -0.43(-1.50%)
Nov 09, 2011 28.69 28.69 28.69 28.69 200 -0.35(-1.21%)
Nov 08, 2011 28.94 29.13 28.83 29.04 2,408 +0.05(+0.17%)
Nov 07, 2011 29.45 29.45 28.56 28.99 2,338 -0.02(-0.07%)
Nov 03, 2011 28.75 29.01 29.01 29.01 1,900 +0.15(+0.51%)
Nov 02, 2011 28.86 28.86 28.86 28.86 870 +0.20(+0.71%)
Nov 01, 2011 28.60 28.66 28.60 28.66 805 -0.82(-2.78%)
Oct 31, 2011 29.48 29.48 29.48 29.48 100 -0.19(-0.64%)
Oct 28, 2011 29.67 29.67 29.67 29.67 100 +0.10(+0.34%)
Oct 27, 2011 29.28 29.57 29.18 29.57 2,318 +0.66(+2.29%)
Oct 26, 2011 29.35 29.37 28.91 28.91 4,166 -0.67(-2.28%)
Oct 25, 2011 29.42 29.58 29.19 29.58 1,628 +0.19(+0.65%)
Oct 24, 2011 29.42 29.52 29.37 29.39 2,351 +0.38(+1.31%)
Oct 21, 2011 29.30 29.30 28.69 29.01 10,383 -0.09(-0.31%)
Oct 20, 2011 28.87 29.10 28.76 29.10 1,975 -0.10(-0.34%)
Oct 19, 2011 29.18 29.88 28.99 29.20 4,000 +0.01(+0.03%)
Oct 18, 2011 29.19 29.19 29.19 29.19 600 -0.70(-2.34%)
Oct 17, 2011 29.54 29.89 29.50 29.89 13,738 +0.13(+0.44%)
Oct 14, 2011 29.76 29.76 29.76 29.76 100 +0.53(+1.81%)
Oct 12, 2011 29.10 29.23 29.23 29.23 3,200 +0.40(+1.39%)
Oct 11, 2011 28.15 28.83 28.15 28.83 7,299 +0.55(+1.94%)
Oct 10, 2011 28.65 28.65 28.22 28.28 9,630 +0.45(+1.62%)
Oct 07, 2011 27.88 28.02 27.83 27.83 2,231 +0.09(+0.32%)
Oct 06, 2011 27.90 28.00 27.71 27.74 4,908 -0.15(-0.54%)
Oct 05, 2011 27.88 27.89 27.75 27.89 3,300 +0.40(+1.46%)
Oct 04, 2011 27.25 27.52 27.25 27.49 1,410 -0.04(-0.15%)
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.