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 (%)
Apr 30, 2013 27.45 27.65 27.43 27.48 31,100 -0.02(-0.07%)
Apr 29, 2013 26.75 27.50 26.75 27.50 35,814 +0.75(+2.80%)
Apr 26, 2013 26.70 26.81 26.75 26.75 6,200 -0.13(-0.48%)
Apr 25, 2013 26.76 26.89 26.66 26.88 66,548 +0.30(+1.13%)
Apr 24, 2013 26.67 26.67 26.58 26.58 24,050 -0.10(-0.37%)
Apr 23, 2013 26.96 26.96 26.68 26.68 15,550 -0.29(-1.08%)
Apr 22, 2013 26.95 26.97 26.95 26.97 2,700 -0.31(-1.14%)
Apr 19, 2013 27.28 27.28 27.28 27.28 300 +0.10(+0.37%)
Apr 18, 2013 27.35 27.35 27.16 27.18 53,000 -0.02(-0.07%)
Apr 17, 2013 27.19 27.23 27.15 27.20 11,593 +0.00(+0.00%)
Apr 16, 2013 27.14 27.21 27.12 27.20 11,686 +0.38(+1.42%)
Apr 15, 2013 27.30 27.30 26.82 26.82 9,186 -0.58(-2.12%)
Apr 12, 2013 27.37 27.40 27.37 27.40 5,766 +0.13(+0.48%)
Apr 11, 2013 27.41 27.41 27.23 27.27 400 -0.04(-0.13%)
Apr 10, 2013 27.23 27.51 27.23 27.30 6,410 +0.12(+0.46%)
Apr 09, 2013 27.08 27.18 27.08 27.18 1,409 +0.37(+1.38%)
Apr 08, 2013 26.81 26.81 26.81 26.81 100 -0.26(-0.96%)
Apr 05, 2013 27.03 27.08 27.03 27.07 8,276 +0.03(+0.11%)
Apr 04, 2013 27.06 27.08 26.95 27.04 6,600 -0.10(-0.37%)
Apr 03, 2013 27.04 27.14 27.04 27.14 4,000 +0.02(+0.07%)
Apr 02, 2013 26.95 27.20 26.95 27.12 25,744 +0.01(+0.04%)
Apr 01, 2013 27.19 27.20 26.95 27.11 31,300 -0.62(-2.24%)
Mar 28, 2013 28.26 28.47 27.02 27.73 65,721 -0.56(-1.98%)
Mar 27, 2013 28.24 28.29 28.14 28.29 14,400 +0.03(+0.11%)
Mar 26, 2013 28.23 28.29 28.19 28.26 47,000 -0.24(-0.84%)
Mar 25, 2013 28.14 28.50 28.12 28.50 10,400 +0.30(+1.06%)
Mar 22, 2013 28.22 28.22 28.03 28.20 9,500 -0.07(-0.25%)
Mar 21, 2013 28.19 28.33 28.18 28.27 6,600 +0.09(+0.32%)
Mar 20, 2013 28.13 28.18 28.10 28.18 11,500 +0.39(+1.40%)
Mar 19, 2013 28.05 28.06 27.79 27.79 11,700 -1.04(-3.61%)
Mar 18, 2013 28.43 28.83 27.88 28.83 8,400 +0.50(+1.76%)
Mar 15, 2013 28.36 28.36 28.30 28.33 17,000 +0.09(+0.32%)
Mar 14, 2013 28.14 28.26 28.14 28.24 32,200 +0.15(+0.53%)
Mar 13, 2013 28.14 28.18 28.07 28.09 19,001 +0.13(+0.46%)
Mar 12, 2013 28.50 28.50 27.96 27.96 8,062 -0.33(-1.17%)
Mar 11, 2013 28.89 28.89 28.10 28.29 2,395 +0.07(+0.25%)
Mar 08, 2013 28.14 28.27 28.14 28.22 5,900 +0.18(+0.64%)
Mar 07, 2013 27.94 28.06 27.86 28.04 5,095 +0.21(+0.75%)
Mar 06, 2013 27.96 27.96 27.83 27.83 28,966 -0.16(-0.57%)
Mar 05, 2013 28.06 28.17 27.99 27.99 700 +0.22(+0.79%)
Mar 04, 2013 27.99 28.00 27.77 27.77 13,900 -0.14(-0.50%)
Mar 01, 2013 27.91 27.97 27.91 27.91 10,800 -0.19(-0.68%)
Feb 28, 2013 27.98 28.10 27.97 28.10 5,554 +0.17(+0.60%)
Feb 27, 2013 27.65 28.02 27.65 27.93 6,000 +0.15(+0.55%)
Feb 26, 2013 27.81 27.88 27.78 27.78 18,000 -0.14(-0.51%)
Feb 22, 2013 28.03 28.16 27.92 27.92 47,850 -0.12(-0.42%)
Feb 21, 2013 28.08 28.08 28.04 28.04 1,920 -0.24(-0.86%)
Feb 20, 2013 28.25 28.29 28.20 28.28 7,434 +0.15(+0.54%)
Feb 19, 2013 28.03 28.19 27.87 28.13 19,870 +0.13(+0.46%)
Feb 15, 2013 28.07 28.09 27.96 28.00 21,850 +0.14(+0.50%)
Feb 14, 2013 27.88 27.92 27.86 27.86 10,500 -0.23(-0.82%)
Feb 13, 2013 27.77 28.16 27.77 28.09 23,188 +0.15(+0.54%)
Feb 12, 2013 28.04 28.04 27.94 27.94 43,600 -0.33(-1.17%)
Feb 11, 2013 27.93 28.40 27.93 28.27 3,478 +0.15(+0.53%)
Feb 08, 2013 28.67 28.75 28.12 28.12 7,560 -0.58(-2.02%)
Feb 07, 2013 28.85 28.87 28.70 28.70 23,216 -0.23(-0.80%)
Feb 06, 2013 28.91 28.98 28.86 28.93 3,680 -0.30(-1.02%)
Feb 04, 2013 29.31 29.42 29.23 29.23 2,573 +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.