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 (%)
Aug 31, 2005 16.77 16.88 16.50 16.88 149,900 +0.14(+0.81%)
Aug 30, 2005 16.74 16.80 16.57 16.74 153,100 -0.03(-0.15%)
Aug 29, 2005 16.48 16.77 16.20 16.77 171,000 +0.28(+1.70%)
Aug 26, 2005 16.70 16.70 16.45 16.48 112,200 -0.21(-1.26%)
Aug 25, 2005 16.80 16.84 16.66 16.70 108,400 -0.09(-0.54%)
Aug 24, 2005 16.82 17.07 16.69 16.79 99,300 -0.04(-0.21%)
Aug 23, 2005 17.02 17.20 16.52 16.82 252,300 -0.08(-0.47%)
Aug 22, 2005 16.96 17.07 16.85 16.90 96,300 -0.01(-0.06%)
Aug 19, 2005 17.05 17.05 16.90 16.91 64,700 -0.15(-0.88%)
Aug 18, 2005 16.88 17.10 16.73 17.06 132,000 +0.18(+1.10%)
Aug 17, 2005 16.93 17.17 16.88 16.88 105,500 -0.18(-1.03%)
Aug 16, 2005 17.46 17.46 17.05 17.05 133,600 -0.46(-2.63%)
Aug 15, 2005 17.32 17.63 17.14 17.51 65,800 +0.16(+0.92%)
Aug 12, 2005 17.61 17.61 17.16 17.35 124,200 -0.31(-1.78%)
Aug 11, 2005 17.50 17.66 17.40 17.66 109,200 +0.16(+0.91%)
Aug 10, 2005 17.58 17.92 17.40 17.50 165,600 -0.07(-0.43%)
Aug 09, 2005 17.41 17.64 17.36 17.58 125,300 +0.22(+1.30%)
Aug 08, 2005 17.07 17.48 17.07 17.36 116,200 +0.17(+0.99%)
Aug 05, 2005 17.36 17.45 17.12 17.18 113,100 -0.23(-1.29%)
Aug 04, 2005 17.82 17.84 17.41 17.41 182,900 -0.41(-2.33%)
Aug 03, 2005 18.12 18.12 17.75 17.82 231,600 -0.34(-1.87%)
Aug 02, 2005 17.72 18.16 17.72 18.16 151,100 +0.47(+2.66%)
Aug 01, 2005 17.71 17.84 17.60 17.70 105,000 +0.02(+0.11%)
Jul 29, 2005 17.73 18.06 17.53 17.68 207,700 -0.05(-0.28%)
Jul 28, 2005 17.48 17.79 17.35 17.73 235,900 +0.25(+1.43%)
Jul 27, 2005 17.52 17.52 17.37 17.48 150,300 -0.04(-0.23%)
Jul 26, 2005 17.39 17.52 17.34 17.52 243,700 +0.12(+0.69%)
Jul 25, 2005 17.44 17.50 17.21 17.39 149,900 -0.05(-0.26%)
Jul 22, 2005 17.27 17.60 17.25 17.44 234,100 +0.21(+1.25%)
Jul 21, 2005 17.51 17.59 17.13 17.23 187,800 -0.27(-1.57%)
Jul 20, 2005 17.62 17.88 17.45 17.50 569,600 +0.45(+2.61%)
Jul 19, 2005 16.50 17.27 16.43 17.05 526,200 +1.05(+6.56%)
Jul 18, 2005 16.18 16.29 16.00 16.00 141,300 -0.21(-1.26%)
Jul 15, 2005 16.03 16.27 15.98 16.21 104,400 +0.18(+1.12%)
Jul 14, 2005 16.10 16.18 15.88 16.03 270,300 +0.03(+0.19%)
Jul 13, 2005 16.12 16.18 15.84 16.00 82,700 -0.12(-0.74%)
Jul 12, 2005 16.01 16.27 15.88 16.12 127,000 +0.09(+0.53%)
Jul 11, 2005 16.00 16.27 15.94 16.04 135,400 +0.04(+0.25%)
Jul 08, 2005 15.56 16.02 15.52 15.99 155,500 +0.46(+2.99%)
Jul 07, 2005 15.49 15.54 15.03 15.53 219,100 -0.01(-0.06%)
Jul 06, 2005 15.27 15.54 15.26 15.54 137,700 +0.27(+1.80%)
Jul 05, 2005 14.82 15.47 14.71 15.27 201,100 +0.45(+3.00%)
Jul 01, 2005 15.03 15.26 14.65 14.82 242,800 -0.08(-0.54%)
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%)
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.