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 (%)
Feb 28, 2005 14.23 14.23 13.88 13.94 115,700 -0.37(-2.59%)
Feb 25, 2005 14.22 14.36 14.00 14.31 74,500 +0.05(+0.35%)
Feb 24, 2005 14.03 14.32 13.81 14.26 132,000 +0.25(+1.78%)
Feb 23, 2005 14.07 14.17 13.84 14.01 98,200 -0.04(-0.28%)
Feb 22, 2005 14.25 14.35 13.88 14.05 167,500 -0.22(-1.58%)
Feb 18, 2005 14.30 14.32 14.24 14.28 94,900 +0.03(+0.18%)
Feb 17, 2005 14.35 14.38 14.20 14.25 170,400 -0.01(-0.04%)
Feb 16, 2005 14.12 14.35 14.07 14.26 92,400 +0.01(+0.07%)
Feb 15, 2005 14.04 14.34 14.03 14.24 119,000 +0.16(+1.17%)
Feb 14, 2005 14.16 14.28 13.96 14.08 115,700 -0.05(-0.35%)
Feb 11, 2005 14.34 14.38 14.03 14.13 204,500 -0.24(-1.70%)
Feb 10, 2005 14.65 14.65 14.13 14.38 349,800 -0.24(-1.64%)
Feb 09, 2005 14.59 14.95 14.59 14.62 395,900 -0.09(-0.61%)
Feb 08, 2005 14.85 14.90 14.60 14.71 156,300 -0.14(-0.98%)
Feb 07, 2005 14.80 14.95 14.75 14.85 163,800 +0.03(+0.20%)
Feb 04, 2005 14.35 14.88 14.35 14.82 126,800 +0.48(+3.38%)
Feb 03, 2005 14.57 14.64 14.24 14.34 170,600 -0.26(-1.78%)
Feb 02, 2005 14.45 14.62 14.28 14.60 137,800 +0.17(+1.18%)
Feb 01, 2005 14.09 14.51 13.98 14.43 118,200 +0.29(+2.05%)
Jan 31, 2005 13.85 14.19 13.85 14.13 124,000 +0.37(+2.65%)
Jan 28, 2005 14.00 14.00 13.63 13.77 76,900 -0.14(-1.01%)
Jan 27, 2005 13.93 14.18 13.82 13.91 82,600 -0.06(-0.47%)
Jan 26, 2005 13.70 13.99 13.70 13.97 82,900 +0.37(+2.68%)
Jan 25, 2005 13.62 13.91 13.54 13.61 106,900 -0.05(-0.37%)
Jan 24, 2005 14.11 14.11 13.64 13.66 106,400 -0.46(-3.29%)
Jan 21, 2005 13.90 14.21 13.79 14.12 113,100 +0.21(+1.55%)
Jan 20, 2005 14.10 14.18 13.88 13.91 105,300 -0.25(-1.77%)
Jan 19, 2005 14.22 14.41 14.07 14.16 100,900 -0.02(-0.11%)
Jan 18, 2005 14.14 14.23 14.07 14.18 121,500 +0.04(+0.28%)
Jan 14, 2005 14.11 14.21 14.05 14.13 40,000 +0.05(+0.35%)
Jan 13, 2005 14.13 14.15 13.97 14.09 93,400 -0.09(-0.63%)
Jan 12, 2005 14.06 14.30 14.03 14.18 152,500 +0.09(+0.64%)
Jan 11, 2005 14.17 14.27 14.07 14.09 122,800 -0.08(-0.60%)
Jan 10, 2005 13.97 14.30 13.97 14.17 166,300 +0.20(+1.40%)
Jan 07, 2005 14.36 14.40 13.97 13.97 150,500 -0.38(-2.61%)
Jan 06, 2005 14.18 14.53 14.12 14.35 312,500 +0.20(+1.41%)
Jan 05, 2005 14.26 14.36 14.08 14.15 191,500 -0.08(-0.60%)
Jan 04, 2005 14.47 14.56 14.18 14.23 196,600 -0.27(-1.83%)
Jan 03, 2005 14.85 14.90 14.38 14.50 210,900 -0.29(-1.99%)
Dec 31, 2004 15.10 15.10 14.79 14.79 99,800 -0.29(-1.92%)
Dec 30, 2004 15.02 15.18 14.95 15.09 57,900 +0.03(+0.20%)
Dec 29, 2004 14.95 15.06 14.86 15.05 36,000 +0.04(+0.23%)
Dec 28, 2004 14.62 15.03 14.61 15.02 46,900 +0.43(+2.95%)
Dec 27, 2004 14.99 15.04 14.56 14.59 90,200 -0.13(-0.88%)
Dec 23, 2004 14.96 14.96 14.72 14.72 52,700 -0.24(-1.60%)
Dec 22, 2004 14.78 15.12 14.78 14.96 99,600 +0.23(+1.53%)
Dec 21, 2004 14.65 14.76 14.46 14.73 118,700 +0.01(+0.07%)
Dec 20, 2004 14.68 14.81 14.64 14.72 98,100 +0.13(+0.89%)
Dec 17, 2004 14.72 14.81 14.57 14.60 74,500 -0.13(-0.88%)
Dec 16, 2004 14.87 14.90 14.55 14.72 79,100 -0.14(-0.98%)
Dec 15, 2004 15.04 15.12 14.82 14.87 130,000 -0.17(-1.13%)
Dec 14, 2004 14.34 15.04 14.31 15.04 217,800 +0.71(+4.95%)
Dec 13, 2004 14.32 14.36 14.06 14.33 81,400 +0.01(+0.07%)
Dec 10, 2004 14.18 14.40 14.16 14.32 109,400 +0.10(+0.67%)
Dec 09, 2004 14.28 14.34 14.12 14.22 84,500 -0.17(-1.18%)
Dec 08, 2004 14.00 14.49 14.00 14.39 197,000 +0.43(+3.12%)
Dec 07, 2004 14.27 14.29 13.96 13.96 194,300 -0.29(-2.04%)
Dec 06, 2004 14.37 14.37 14.06 14.25 228,200 -0.11(-0.77%)
Dec 03, 2004 14.50 14.60 14.35 14.36 139,500 -0.24(-1.64%)
Dec 02, 2004 14.58 14.88 14.54 14.60 247,800 +0.04(+0.31%)
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.