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, 2013 25.46 25.52 25.44 25.51 18,100 +0.06(+0.24%)
Jul 30, 2013 25.52 25.52 25.45 25.45 3,900 -0.01(-0.04%)
Jul 29, 2013 25.40 25.49 25.40 25.46 8,800 +0.03(+0.13%)
Jul 26, 2013 25.49 25.51 25.43 25.43 22,040 -0.03(-0.13%)
Jul 25, 2013 25.43 25.57 25.39 25.46 22,858 -0.16(-0.62%)
Jul 24, 2013 25.85 25.89 25.58 25.62 54,000 -0.31(-1.20%)
Jul 23, 2013 25.98 25.98 25.87 25.93 29,904 -0.28(-1.08%)
Jul 22, 2013 26.21 26.21 26.21 26.21 130 +0.06(+0.24%)
Jul 19, 2013 26.20 26.20 26.15 26.15 720 +0.08(+0.31%)
Jul 18, 2013 26.21 26.22 26.07 26.07 42,976 -0.12(-0.46%)
Jul 17, 2013 26.20 26.21 26.19 26.19 6,000 -0.13(-0.49%)
Jul 16, 2013 26.32 26.32 26.32 26.32 1,800 +0.33(+1.27%)
Jul 15, 2013 25.99 25.99 25.99 25.99 100 -0.04(-0.15%)
Jul 12, 2013 26.19 26.19 26.03 26.03 400 -0.49(-1.85%)
Jul 11, 2013 26.52 26.52 26.24 26.52 65,100 +0.06(+0.23%)
Jul 10, 2013 26.50 26.61 26.42 26.46 68,920 +0.07(+0.27%)
Jul 09, 2013 26.31 26.44 25.98 26.39 30,499 +0.41(+1.58%)
Jul 08, 2013 25.98 26.00 25.89 25.98 3,500 +0.22(+0.85%)
Jul 05, 2013 25.87 25.89 25.76 25.76 10,574 -0.38(-1.45%)
Jul 03, 2013 26.13 26.14 26.13 26.14 7,500 +0.13(+0.50%)
Jul 02, 2013 26.08 26.12 26.01 26.01 21,000 -0.02(-0.08%)
Jul 01, 2013 26.33 26.33 26.03 26.03 20,880 -0.21(-0.80%)
Jun 28, 2013 26.80 26.80 26.22 26.24 6,900 -0.61(-2.27%)
Jun 26, 2013 26.85 26.85 26.85 26.85 1,000 -0.11(-0.41%)
Jun 24, 2013 26.96 26.96 26.96 26.96 0 -0.12(-0.44%)
Jun 20, 2013 27.08 27.08 27.08 27.08 0 -0.54(-1.96%)
Jun 19, 2013 27.62 27.62 27.62 27.62 5,000 +0.44(+1.62%)
Jun 18, 2013 27.14 27.18 27.07 27.18 8,000 +0.06(+0.22%)
Jun 17, 2013 26.88 27.12 26.88 27.12 7,500 +0.08(+0.30%)
Jun 14, 2013 27.02 27.05 27.02 27.04 10,100 +0.05(+0.19%)
Jun 13, 2013 26.96 27.06 26.96 26.99 14,400 -0.35(-1.28%)
Jun 12, 2013 27.34 27.34 27.34 27.34 5,000 +0.04(+0.15%)
Jun 11, 2013 27.29 27.30 27.28 27.30 8,800 -0.08(-0.29%)
Jun 10, 2013 27.69 27.69 27.35 27.38 1,900 -0.11(-0.40%)
Jun 07, 2013 27.39 27.49 27.39 27.49 11,600 +0.32(+1.18%)
Jun 06, 2013 27.20 27.20 27.17 27.17 8,500 -0.18(-0.66%)
Jun 05, 2013 27.32 27.40 27.30 27.35 5,900 +0.03(+0.11%)
Jun 04, 2013 27.12 27.55 27.04 27.32 6,300 -0.20(-0.73%)
Jun 03, 2013 27.53 27.53 27.52 27.52 200 +0.05(+0.18%)
May 31, 2013 27.44 27.47 27.44 27.47 6,346 +0.13(+0.48%)
May 30, 2013 27.23 27.34 27.23 27.34 400 +0.12(+0.44%)
May 29, 2013 27.23 27.23 27.22 27.22 300 +0.00(+0.00%)
May 28, 2013 27.18 27.22 27.14 27.22 8,200 +0.42(+1.57%)
May 24, 2013 27.24 27.24 26.80 26.80 21,900 -0.15(-0.56%)
May 23, 2013 26.94 26.97 26.69 26.95 10,620 +0.06(+0.22%)
May 22, 2013 26.72 26.89 26.72 26.89 8,100 +0.32(+1.21%)
May 21, 2013 26.58 26.58 26.57 26.57 10,500 -0.22(-0.82%)
May 20, 2013 26.80 26.80 26.56 26.79 9,313 +0.02(+0.07%)
May 17, 2013 26.73 26.84 26.65 26.77 6,900 -0.00(-0.00%)
May 16, 2013 26.81 26.81 26.77 26.77 12,200 -0.14(-0.52%)
May 15, 2013 27.01 27.13 26.85 26.91 11,650 -0.40(-1.46%)
May 13, 2013 27.10 27.31 27.10 27.31 13,050 +0.38(+1.41%)
May 10, 2013 27.14 27.24 26.93 26.93 8,600 -0.45(-1.64%)
May 09, 2013 27.23 27.40 27.23 27.38 17,600 +0.19(+0.70%)
May 08, 2013 27.16 27.19 27.16 27.19 6,700 +0.01(+0.04%)
May 07, 2013 27.14 27.18 27.02 27.18 7,822 +0.14(+0.52%)
May 06, 2013 27.58 27.58 27.04 27.04 20,600 -0.57(-2.05%)
May 03, 2013 27.56 27.61 27.56 27.61 1,200 +0.16(+0.57%)
May 02, 2013 27.29 27.45 27.28 27.45 13,570 +0.31(+1.14%)
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.