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 (%)
Jul 31, 2012 32.45 32.45 32.25 32.34 6,689 -0.04(-0.13%)
Jul 30, 2012 32.29 32.58 32.29 32.38 8,005 +0.41(+1.29%)
Jul 27, 2012 31.97 31.97 31.77 31.97 2,035 +0.63(+2.01%)
Jul 26, 2012 32.15 32.16 31.34 31.34 6,595 -0.81(-2.52%)
Jul 25, 2012 32.11 32.25 31.89 32.15 15,000 +0.53(+1.68%)
Jul 24, 2012 32.63 33.00 30.91 31.62 19,700 -0.99(-3.03%)
Jul 23, 2012 32.28 32.61 32.28 32.61 526 -0.09(-0.28%)
Jul 20, 2012 32.68 32.93 32.68 32.70 18,024 +0.19(+0.58%)
Jul 19, 2012 32.67 32.79 32.35 32.51 57,360 +0.39(+1.22%)
Jul 18, 2012 31.65 32.12 31.62 32.12 1,262 +0.36(+1.13%)
Jul 17, 2012 31.90 31.90 31.76 31.76 564 -0.27(-0.86%)
Jul 16, 2012 30.92 32.03 30.92 32.03 3,755 +0.88(+2.84%)
Jul 13, 2012 31.15 31.15 31.15 31.15 321 +0.31(+1.01%)
Jul 12, 2012 30.75 30.84 30.75 30.84 250 -0.16(-0.52%)
Jul 11, 2012 31.00 31.00 31.00 31.00 1,000 +0.13(+0.42%)
Jul 10, 2012 30.81 30.93 30.80 30.87 8,657 -0.13(-0.42%)
Jul 09, 2012 30.79 31.14 30.79 31.00 4,041 +1.21(+4.05%)
Jul 06, 2012 30.39 30.42 29.79 29.79 900 -0.80(-2.60%)
Jul 05, 2012 27.88 30.59 27.88 30.59 6,045 +1.11(+3.77%)
Jul 03, 2012 29.43 29.48 29.31 29.48 780 +0.58(+2.00%)
Jul 02, 2012 28.95 29.08 28.87 28.90 4,400 +0.39(+1.37%)
Jun 29, 2012 28.29 28.51 28.29 28.51 3,693 +0.64(+2.30%)
Jun 28, 2012 28.05 28.24 26.63 27.87 17,204 -0.58(-2.04%)
Jun 27, 2012 27.90 28.94 27.90 28.45 38,300 +0.64(+2.30%)
Jun 26, 2012 27.90 28.00 27.81 27.81 52,902 +0.27(+0.99%)
Jun 25, 2012 27.27 27.54 27.21 27.54 11,361 +1.73(+6.69%)
Jun 22, 2012 25.81 25.81 25.81 25.81 250 -1.31(-4.83%)
Jun 21, 2012 27.12 27.12 27.12 27.12 200 +0.26(+0.97%)
Jun 20, 2012 26.86 26.86 26.86 26.86 200 -0.23(-0.85%)
Jun 19, 2012 27.00 27.09 27.00 27.09 4,600 +0.87(+3.31%)
Jun 18, 2012 26.13 26.29 26.13 26.22 735 +0.46(+1.79%)
Jun 15, 2012 25.90 25.90 25.76 25.76 485 +0.07(+0.28%)
Jun 14, 2012 25.98 26.02 25.69 25.69 1,700 -0.04(-0.16%)
Jun 13, 2012 25.76 25.89 25.73 25.73 9,700 -0.41(-1.57%)
Jun 12, 2012 26.05 26.14 26.05 26.14 1,500 -0.09(-0.34%)
Jun 11, 2012 26.41 26.53 26.23 26.23 23,100 -0.24(-0.91%)
Jun 08, 2012 26.26 26.47 26.25 26.47 36,000 +0.09(+0.34%)
Jun 07, 2012 26.00 26.39 26.00 26.38 6,100 +0.44(+1.70%)
Jun 06, 2012 25.62 25.94 25.62 25.94 3,028 +0.37(+1.45%)
Jun 05, 2012 25.54 25.57 25.16 25.57 13,454 +0.14(+0.55%)
Jun 04, 2012 25.47 25.47 25.43 25.43 400 +0.10(+0.39%)
Jun 01, 2012 25.72 25.74 25.27 25.33 6,693 -0.67(-2.58%)
May 31, 2012 26.06 26.08 25.98 26.00 980 -0.37(-1.40%)
May 29, 2012 26.43 26.37 26.37 26.37 1,900 +0.29(+1.11%)
May 25, 2012 26.63 26.63 25.63 26.08 397 -0.15(-0.57%)
May 24, 2012 25.66 26.23 25.66 26.23 350 +0.23(+0.88%)
May 23, 2012 26.44 26.44 25.84 26.00 3,575 -0.64(-2.40%)
May 22, 2012 25.74 26.94 25.74 26.64 2,797 -0.47(-1.73%)
May 21, 2012 27.45 27.45 27.07 27.11 3,463 -0.28(-1.03%)
May 18, 2012 27.39 27.39 27.39 27.39 422 +0.60(+2.24%)
May 17, 2012 27.00 27.00 26.73 26.79 5,950 -0.03(-0.12%)
May 16, 2012 26.42 26.82 26.42 26.82 2,686 +0.57(+2.18%)
May 15, 2012 26.30 26.30 26.06 26.25 2,400 -0.29(-1.09%)
May 14, 2012 25.41 26.54 25.40 26.54 2,144 +0.26(+0.99%)
May 11, 2012 26.28 26.28 26.28 26.28 450 -0.40(-1.50%)
May 10, 2012 26.56 26.76 25.88 26.68 14,692 -0.02(-0.08%)
May 09, 2012 26.69 26.87 26.69 26.70 10,069 -0.39(-1.43%)
May 08, 2012 27.17 27.17 27.09 27.09 500 -0.16(-0.59%)
May 07, 2012 27.11 27.25 27.05 27.25 6,300 -0.01(-0.04%)
May 04, 2012 27.36 27.38 27.21 27.26 12,771 +0.06(+0.22%)
May 03, 2012 27.09 27.31 27.09 27.20 1,900 +0.03(+0.11%)
May 02, 2012 27.52 27.52 27.17 27.17 1,500 -0.68(-2.44%)
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.