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 (%)
Jun 30, 2005 15.54 15.60 14.90 14.90 245,900 -0.64(-4.12%)
Jun 29, 2005 16.25 16.25 15.27 15.54 405,300 -0.71(-4.37%)
Jun 28, 2005 15.68 16.25 15.67 16.25 127,300 +0.60(+3.83%)
Jun 27, 2005 15.35 15.69 15.31 15.65 97,800 +0.25(+1.62%)
Jun 24, 2005 15.56 15.56 15.23 15.40 450,800 -0.19(-1.22%)
Jun 23, 2005 15.93 15.95 15.46 15.59 106,800 -0.38(-2.35%)
Jun 22, 2005 15.93 15.97 15.78 15.96 54,100 +0.14(+0.88%)
Jun 21, 2005 15.93 16.02 15.82 15.82 79,800 -0.19(-1.16%)
Jun 20, 2005 15.88 16.02 15.82 16.01 144,800 +0.11(+0.69%)
Jun 17, 2005 16.21 16.23 15.88 15.90 184,300 -0.19(-1.21%)
Jun 16, 2005 15.67 16.11 15.55 16.09 105,200 +0.42(+2.68%)
Jun 15, 2005 16.09 16.11 15.53 15.68 146,700 -0.40(-2.49%)
Jun 14, 2005 15.88 16.15 15.75 16.07 139,800 +0.19(+1.20%)
Jun 13, 2005 15.56 16.00 15.54 15.88 214,200 +0.32(+2.09%)
Jun 10, 2005 15.70 15.74 15.48 15.56 64,500 -0.13(-0.86%)
Jun 09, 2005 15.45 15.71 15.40 15.70 100,600 +0.20(+1.26%)
Jun 08, 2005 15.40 15.64 15.40 15.50 107,200 +0.11(+0.68%)
Jun 07, 2005 15.74 15.88 15.38 15.39 155,300 -0.35(-2.22%)
Jun 06, 2005 15.44 15.77 15.40 15.74 130,900 +0.31(+2.01%)
Jun 03, 2005 15.45 15.60 15.30 15.44 98,600 -0.04(-0.26%)
Jun 02, 2005 15.38 15.55 15.26 15.47 123,100 +0.05(+0.36%)
Jun 01, 2005 15.45 15.72 15.33 15.42 132,700 +0.02(+0.13%)
May 31, 2005 15.28 15.57 15.28 15.40 348,900 +0.11(+0.72%)
May 27, 2005 15.30 15.38 15.25 15.29 113,100 -0.01(-0.03%)
May 26, 2005 15.30 15.48 15.27 15.29 142,300 -0.01(-0.07%)
May 25, 2005 15.28 15.42 15.15 15.30 123,800 -0.02(-0.13%)
May 24, 2005 15.70 15.70 15.31 15.32 93,500 -0.33(-2.08%)
May 23, 2005 15.47 15.74 15.47 15.65 123,200 +0.19(+1.20%)
May 20, 2005 15.56 15.59 15.11 15.46 156,600 -0.14(-0.93%)
May 19, 2005 15.59 15.75 15.41 15.61 110,100 -0.03(-0.16%)
May 18, 2005 15.22 15.71 15.22 15.63 179,300 +0.62(+4.16%)
May 17, 2005 14.79 15.16 14.79 15.01 200,400 +0.19(+1.28%)
May 16, 2005 14.64 14.89 14.64 14.82 143,400 +0.18(+1.23%)
May 13, 2005 14.74 14.93 14.54 14.64 116,800 -0.06(-0.44%)
May 12, 2005 15.15 15.29 14.70 14.71 214,500 -0.45(-2.94%)
May 11, 2005 15.43 15.44 14.99 15.15 135,200 -0.22(-1.46%)
May 10, 2005 15.40 15.46 15.24 15.38 215,000 -0.04(-0.23%)
May 09, 2005 15.28 15.53 15.20 15.41 131,700 +0.13(+0.88%)
May 06, 2005 15.30 15.49 15.25 15.28 172,500 +0.03(+0.20%)
May 05, 2005 15.32 15.55 15.21 15.24 320,400 -0.06(-0.36%)
May 04, 2005 15.24 15.38 15.04 15.30 248,000 +0.11(+0.69%)
May 03, 2005 15.10 15.38 14.87 15.20 640,700 +0.93(+6.48%)
May 02, 2005 14.14 14.32 14.10 14.27 231,800 +0.10(+0.71%)
Apr 29, 2005 14.25 14.31 13.90 14.17 179,900 +0.03(+0.18%)
Apr 28, 2005 14.22 14.56 14.05 14.14 235,600 -0.11(-0.74%)
Apr 27, 2005 14.30 14.62 14.18 14.25 238,600 -0.05(-0.38%)
Apr 26, 2005 14.25 14.54 14.12 14.30 243,600 +0.05(+0.39%)
Apr 25, 2005 14.05 14.35 14.05 14.25 263,000 +0.29(+2.11%)
Apr 22, 2005 14.49 14.49 13.84 13.96 282,500 -0.53(-3.63%)
Apr 21, 2005 14.54 14.73 14.27 14.48 274,900 +0.07(+0.45%)
Apr 20, 2005 14.49 14.94 14.32 14.41 432,700 -0.12(-0.86%)
Apr 19, 2005 13.55 14.57 13.51 14.54 777,300 +1.38(+10.49%)
Apr 18, 2005 12.89 13.32 12.89 13.16 228,500 +0.29(+2.25%)
Apr 15, 2005 13.27 13.36 12.87 12.87 217,200 -0.40(-2.98%)
Apr 14, 2005 13.43 13.52 13.25 13.27 201,200 -0.14(-1.08%)
Apr 13, 2005 13.68 13.70 13.39 13.41 261,400 -0.27(-1.97%)
Apr 12, 2005 13.32 13.73 13.26 13.68 223,000 +0.33(+2.47%)
Apr 11, 2005 13.35 13.48 13.27 13.35 151,400 +0.00(+0.00%)
Apr 08, 2005 13.66 13.66 13.25 13.35 231,300 -0.31(-2.27%)
Apr 07, 2005 13.81 13.81 13.41 13.66 285,500 -0.15(-1.12%)
Apr 06, 2005 14.25 14.28 13.77 13.81 177,900 -0.38(-2.71%)
Apr 05, 2005 13.96 14.23 13.96 14.20 224,000 +0.26(+1.87%)
Apr 04, 2005 13.62 13.96 13.44 13.94 177,400 +0.31(+2.31%)
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.