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 (%)
Mar 30, 2007 20.27 20.48 20.18 20.30 409,400 +0.01(+0.05%)
Mar 29, 2007 20.39 20.52 20.17 20.29 660,300 -0.10(-0.49%)
Mar 28, 2007 20.38 20.47 20.28 20.39 574,700 +0.02(+0.10%)
Mar 27, 2007 20.50 20.59 20.30 20.37 661,300 -0.23(-1.12%)
Mar 26, 2007 20.74 20.87 20.40 20.60 653,800 -0.06(-0.29%)
Mar 23, 2007 20.79 20.83 20.64 20.66 957,700 -0.13(-0.63%)
Mar 22, 2007 20.90 20.90 20.53 20.79 992,900 -0.19(-0.91%)
Mar 21, 2007 21.07 21.07 20.56 20.98 595,400 +0.39(+1.89%)
Mar 20, 2007 20.60 20.65 20.39 20.59 802,000 -0.10(-0.48%)
Mar 19, 2007 20.54 21.15 20.54 20.69 1,171,300 +0.24(+1.17%)
Mar 16, 2007 20.69 20.84 20.37 20.45 748,300 -0.41(-1.97%)
Mar 15, 2007 20.67 21.05 20.67 20.86 902,100 +0.14(+0.68%)
Mar 14, 2007 21.11 21.26 20.44 20.72 1,330,600 -0.29(-1.38%)
Mar 13, 2007 21.49 21.45 20.97 21.01 1,082,100 -0.48(-2.23%)
Mar 12, 2007 21.55 21.70 21.35 21.49 1,062,400 -0.08(-0.37%)
Mar 09, 2007 21.89 21.99 21.50 21.57 758,100 -0.32(-1.46%)
Mar 08, 2007 22.27 22.33 21.79 21.89 849,500 -0.28(-1.26%)
Mar 07, 2007 21.36 22.73 21.22 22.17 1,491,600 +0.87(+4.08%)
Mar 06, 2007 20.72 21.36 20.61 21.30 980,600 +0.58(+2.80%)
Mar 05, 2007 21.33 21.47 20.72 20.72 1,268,400 -0.62(-2.91%)
Mar 02, 2007 21.60 21.74 21.33 21.34 731,000 -0.21(-0.97%)
Mar 01, 2007 21.88 21.88 21.28 21.55 820,461 -0.41(-1.87%)
Feb 28, 2007 22.00 22.10 21.81 21.96 408,300 -0.05(-0.23%)
Feb 27, 2007 22.13 22.34 21.66 22.01 723,700 -0.40(-1.78%)
Feb 26, 2007 22.50 22.66 22.31 22.41 477,805 -0.09(-0.40%)
Feb 23, 2007 22.63 22.72 22.49 22.50 624,700 -0.22(-0.97%)
Feb 22, 2007 22.75 23.21 22.57 22.72 522,700 -0.01(-0.04%)
Feb 21, 2007 22.73 22.87 22.51 22.73 399,100 -0.18(-0.79%)
Feb 20, 2007 22.75 23.01 22.50 22.91 481,000 +0.17(+0.75%)
Feb 16, 2007 22.75 22.75 22.49 22.74 490,200 -0.01(-0.04%)
Feb 15, 2007 22.95 23.08 22.51 22.75 806,300 -0.20(-0.87%)
Feb 14, 2007 23.41 23.50 22.74 22.95 1,728,732 -1.15(-4.77%)
Feb 13, 2007 24.12 24.32 24.07 24.10 263,993 +0.06(+0.25%)
Feb 12, 2007 24.32 24.40 24.00 24.04 327,308 -0.28(-1.15%)
Feb 09, 2007 24.38 24.56 24.28 24.32 158,500 -0.08(-0.33%)
Feb 08, 2007 24.34 24.45 24.30 24.40 340,500 -0.01(-0.04%)
Feb 07, 2007 24.45 24.62 24.36 24.41 577,700 -0.01(-0.04%)
Feb 06, 2007 24.35 24.46 24.31 24.42 269,800 +0.09(+0.37%)
Feb 05, 2007 24.44 24.58 24.17 24.33 1,268,600 -0.09(-0.37%)
Feb 02, 2007 24.12 24.59 24.12 24.42 412,400 +0.25(+1.03%)
Feb 01, 2007 24.00 24.23 23.90 24.17 422,600 +0.20(+0.83%)
Jan 31, 2007 23.64 24.11 23.57 23.97 387,900 +0.23(+0.97%)
Jan 30, 2007 23.60 23.75 23.60 23.74 377,800 +0.23(+0.98%)
Jan 29, 2007 23.36 23.58 23.14 23.51 401,900 +0.25(+1.07%)
Jan 26, 2007 23.28 23.35 22.91 23.26 371,400 -0.08(-0.34%)
Jan 25, 2007 23.50 23.66 23.34 23.34 311,400 -0.16(-0.68%)
Jan 24, 2007 23.37 23.61 23.37 23.50 343,600 +0.17(+0.73%)
Jan 23, 2007 23.01 23.65 23.01 23.33 389,400 +0.23(+1.00%)
Jan 22, 2007 23.08 23.13 22.89 23.10 337,100 +0.05(+0.22%)
Jan 19, 2007 22.85 23.12 22.78 23.05 767,400 +0.20(+0.88%)
Jan 18, 2007 23.08 23.08 22.64 22.85 989,000 -0.23(-1.00%)
Jan 17, 2007 23.43 23.58 23.07 23.08 1,082,000 -0.44(-1.87%)
Jan 16, 2007 23.37 23.62 23.29 23.52 859,900 +0.17(+0.73%)
Jan 12, 2007 24.33 24.34 23.18 23.35 1,435,800 -1.03(-4.22%)
Jan 11, 2007 24.16 24.46 24.16 24.38 249,400 +0.22(+0.91%)
Jan 10, 2007 24.13 24.25 24.00 24.16 213,300 +0.02(+0.08%)
Jan 09, 2007 23.85 24.24 23.79 24.14 339,100 +0.38(+1.60%)
Jan 08, 2007 23.60 23.79 23.55 23.76 303,600 +0.10(+0.42%)
Jan 05, 2007 23.53 24.09 23.51 23.66 461,300 +0.20(+0.85%)
Jan 04, 2007 23.58 23.59 23.34 23.46 380,000 -0.16(-0.68%)
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.