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 26, 2010 21.29 21.29 20.83 20.84 893 +0.30(+1.45%)
Feb 25, 2010 20.75 20.75 20.45 20.54 1,500 -0.49(-2.35%)
Feb 24, 2010 21.11 21.11 21.03 21.03 492 +0.23(+1.12%)
Feb 23, 2010 21.02 21.02 20.80 20.80 810 -0.20(-0.95%)
Feb 18, 2010 20.09 21.00 21.00 21.00 1,300 +0.01(+0.05%)
Feb 17, 2010 21.12 21.12 20.25 20.99 3,885 +0.06(+0.29%)
Feb 12, 2010 20.93 20.93 20.93 20.93 300 -0.20(-0.95%)
Feb 11, 2010 21.00 21.13 21.00 21.13 507 +0.25(+1.20%)
Feb 09, 2010 20.96 20.88 20.88 20.88 3,400 +0.83(+4.14%)
Feb 05, 2010 20.45 20.05 20.05 20.05 3,800 -0.30(-1.47%)
Feb 04, 2010 20.55 20.84 20.11 20.35 4,370 -0.61(-2.91%)
Feb 03, 2010 21.59 21.59 20.96 20.96 800 +0.40(+1.95%)
Feb 02, 2010 20.56 20.56 20.56 20.56 400 +0.00(+0.00%)
Feb 01, 2010 20.70 20.70 20.51 20.56 3,960 -0.16(-0.77%)
Jan 29, 2010 20.78 20.81 20.46 20.72 25,374 -0.06(-0.27%)
Jan 28, 2010 20.57 20.85 20.57 20.78 1,473 +0.29(+1.41%)
Jan 27, 2010 20.52 20.52 20.48 20.49 750 -0.35(-1.69%)
Jan 26, 2010 20.97 21.00 20.77 20.84 33,953 -0.25(-1.19%)
Jan 25, 2010 21.19 21.20 21.09 21.09 500 -0.01(-0.05%)
Jan 22, 2010 21.12 21.12 21.10 21.10 600 -0.14(-0.66%)
Jan 21, 2010 20.97 21.24 20.97 21.24 1,700 +0.22(+1.05%)
Jan 20, 2010 21.16 21.16 20.97 21.02 2,516 -0.25(-1.18%)
Jan 19, 2010 21.20 21.28 21.20 21.27 900 -0.02(-0.09%)
Jan 15, 2010 21.43 21.29 21.29 21.29 700 -0.08(-0.38%)
Jan 14, 2010 21.41 21.44 21.37 21.37 10,200 -0.40(-1.83%)
Jan 13, 2010 21.36 21.77 21.36 21.77 1,490 +0.41(+1.92%)
Jan 12, 2010 21.77 21.77 21.36 21.36 2,030 -0.99(-4.43%)
Jan 11, 2010 22.35 22.35 22.35 22.35 100 +0.01(+0.04%)
Jan 08, 2010 22.42 22.46 22.20 22.34 9,350 -0.18(-0.79%)
Jan 07, 2010 22.61 22.64 22.50 22.52 18,765 +0.30(+1.35%)
Jan 06, 2010 22.74 22.82 22.22 22.22 3,400 -0.62(-2.71%)
Jan 05, 2010 22.85 23.85 22.69 22.84 38,029 -0.03(-0.13%)
Jan 04, 2010 22.94 22.95 21.86 22.87 14,641 +0.38(+1.69%)
Dec 31, 2009 22.49 22.49 22.49 22.49 300 +0.41(+1.86%)
Dec 30, 2009 21.46 22.21 21.46 22.08 2,080 -0.30(-1.34%)
Dec 29, 2009 22.42 22.42 21.73 22.38 990 -0.00(-0.00%)
Dec 28, 2009 23.97 23.97 21.99 22.38 3,153 +0.33(+1.50%)
Dec 24, 2009 22.06 22.56 22.05 22.05 2,082 +0.40(+1.85%)
Dec 22, 2009 21.65 21.65 21.65 21.65 0 +0.63(+3.00%)
Dec 21, 2009 22.05 22.05 21.02 21.02 1,473 -1.04(-4.71%)
Dec 17, 2009 22.06 22.06 22.06 22.06 0 -0.58(-2.56%)
Dec 16, 2009 22.49 22.64 22.49 22.64 250 +0.79(+3.62%)
Dec 15, 2009 22.70 22.73 21.14 21.85 3,779 -0.86(-3.79%)
Dec 14, 2009 22.71 22.71 22.71 22.71 200 +0.86(+3.94%)
Dec 10, 2009 21.85 21.85 21.85 21.85 0 +0.79(+3.75%)
Dec 08, 2009 21.06 21.06 21.06 21.06 0 -0.94(-4.25%)
Dec 07, 2009 21.90 22.00 21.13 22.00 1,186 +0.52(+2.40%)
Dec 04, 2009 22.01 22.02 21.48 21.48 1,050 -0.84(-3.76%)
Dec 02, 2009 22.31 22.32 22.32 22.32 2,200 -0.29(-1.29%)
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.