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, 2009 19.51 19.36 19.36 19.36 600 -0.64(-3.20%)
Jun 29, 2009 20.00 20.00 20.00 20.00 445 +0.48(+2.46%)
Jun 22, 2009 19.50 19.52 19.52 19.52 4,700 -0.58(-2.89%)
Jun 19, 2009 20.10 20.10 20.10 20.10 200 +0.00(+0.00%)
Jun 18, 2009 20.49 20.51 19.55 20.10 13,500 -0.39(-1.90%)
Jun 17, 2009 20.80 20.80 20.20 20.49 15,955 +0.11(+0.54%)
Jun 16, 2009 20.44 20.44 20.08 20.38 6,600 -0.12(-0.58%)
Jun 15, 2009 20.52 20.52 20.50 20.50 2,695 -0.77(-3.62%)
Jun 12, 2009 21.27 21.27 21.27 21.27 900 -0.32(-1.48%)
Jun 11, 2009 21.22 21.59 21.11 21.59 3,200 +0.20(+0.94%)
Jun 10, 2009 21.44 21.44 21.39 21.39 1,600 -0.13(-0.61%)
Jun 09, 2009 21.51 21.56 21.51 21.52 1,400 +0.17(+0.80%)
Jun 08, 2009 21.35 21.35 21.35 21.35 900 -0.27(-1.23%)
Jun 04, 2009 21.35 21.89 21.35 21.62 700 +0.63(+2.98%)
Jun 03, 2009 21.54 21.54 20.99 20.99 1,464 -0.92(-4.20%)
Jun 02, 2009 21.70 21.91 21.70 21.91 611 +0.33(+1.53%)
Jun 01, 2009 21.58 21.58 21.58 21.58 300 +0.38(+1.79%)
May 28, 2009 21.42 21.42 21.10 21.20 2,316 -0.01(-0.05%)
May 27, 2009 21.23 21.23 21.21 21.21 3,400 +0.05(+0.24%)
May 26, 2009 21.16 21.16 21.16 21.16 500 +0.31(+1.49%)
May 21, 2009 21.20 20.85 20.85 20.85 0 -0.03(-0.14%)
May 20, 2009 23.00 23.00 20.88 20.88 300 -0.12(-0.57%)
May 19, 2009 20.65 22.77 20.65 21.00 4,990 +0.55(+2.69%)
May 18, 2009 19.96 20.45 19.62 20.45 4,672 +1.49(+7.86%)
May 15, 2009 20.54 20.54 18.96 18.96 700 -1.68(-8.14%)
May 14, 2009 20.64 20.65 20.64 20.64 975 +0.34(+1.67%)
May 12, 2009 20.30 20.30 20.30 20.30 0 +0.06(+0.30%)
May 11, 2009 20.24 20.24 20.24 20.24 100 +0.18(+0.90%)
May 07, 2009 20.06 20.06 20.06 20.06 0 +0.00(+0.00%)
May 06, 2009 19.92 20.06 19.92 20.06 700 +0.09(+0.45%)
May 05, 2009 19.89 19.97 19.89 19.97 600 +0.18(+0.91%)
May 04, 2009 19.79 19.79 19.79 19.79 4,380 +0.55(+2.86%)
May 01, 2009 19.24 19.24 19.24 19.24 970 +0.74(+4.00%)
Apr 29, 2009 18.50 18.50 18.50 18.50 0 -0.09(-0.48%)
Apr 28, 2009 19.87 19.87 18.57 18.59 300 +0.15(+0.81%)
Apr 27, 2009 18.42 18.45 18.42 18.44 778 -0.04(-0.24%)
Apr 19, 2009 18.48 18.48 18.48 0 +0.00(+0.00%)
Apr 17, 2009 19.74 19.74 18.45 18.48 11,568 +0.04(+0.19%)
Apr 15, 2009 18.45 18.45 18.45 18.45 500 +0.02(+0.11%)
Apr 14, 2009 18.43 18.43 18.43 18.43 3,800 -0.05(-0.30%)
Apr 13, 2009 19.02 19.02 18.45 18.48 1,450 -0.05(-0.24%)
Apr 09, 2009 19.01 19.01 18.53 18.53 1,317 +0.21(+1.15%)
Apr 07, 2009 18.32 18.32 18.32 18.32 600 -0.50(-2.66%)
Apr 06, 2009 20.32 20.32 18.80 18.82 2,970 -0.07(-0.37%)
Apr 03, 2009 18.89 18.89 18.89 18.89 100 +0.31(+1.67%)
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.