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 (%)
Jan 31, 2007 23.64 24.11 23.57 23.97 387,900 +0.23(+0.97%)
Jan 30, 2007 23.60 23.75 23.60 23.74 377,800 +0.23(+0.98%)
Jan 29, 2007 23.36 23.58 23.14 23.51 401,900 +0.25(+1.07%)
Jan 26, 2007 23.28 23.35 22.91 23.26 371,400 -0.08(-0.34%)
Jan 25, 2007 23.50 23.66 23.34 23.34 311,400 -0.16(-0.68%)
Jan 24, 2007 23.37 23.61 23.37 23.50 343,600 +0.17(+0.73%)
Jan 23, 2007 23.01 23.65 23.01 23.33 389,400 +0.23(+1.00%)
Jan 22, 2007 23.08 23.13 22.89 23.10 337,100 +0.05(+0.22%)
Jan 19, 2007 22.85 23.12 22.78 23.05 767,400 +0.20(+0.88%)
Jan 18, 2007 23.08 23.08 22.64 22.85 989,000 -0.23(-1.00%)
Jan 17, 2007 23.43 23.58 23.07 23.08 1,082,000 -0.44(-1.87%)
Jan 16, 2007 23.37 23.62 23.29 23.52 859,900 +0.17(+0.73%)
Jan 12, 2007 24.33 24.34 23.18 23.35 1,435,800 -1.03(-4.22%)
Jan 11, 2007 24.16 24.46 24.16 24.38 249,400 +0.22(+0.91%)
Jan 10, 2007 24.13 24.25 24.00 24.16 213,300 +0.02(+0.08%)
Jan 09, 2007 23.85 24.24 23.79 24.14 339,100 +0.38(+1.60%)
Jan 08, 2007 23.60 23.79 23.55 23.76 303,600 +0.10(+0.42%)
Jan 05, 2007 23.53 24.09 23.51 23.66 461,300 +0.20(+0.85%)
Jan 04, 2007 23.58 23.59 23.34 23.46 380,000 -0.16(-0.68%)
Jan 03, 2007 23.59 23.85 23.52 23.62 250,400 +0.05(+0.21%)
Dec 29, 2006 23.70 23.82 23.54 23.57 220,200 -0.17(-0.72%)
Dec 28, 2006 23.61 23.75 23.58 23.74 113,300 +0.04(+0.17%)
Dec 27, 2006 23.83 24.05 23.56 23.70 154,400 -0.15(-0.63%)
Dec 26, 2006 23.79 23.93 23.60 23.85 175,000 +0.10(+0.42%)
Dec 22, 2006 23.79 23.91 23.69 23.75 114,100 -0.03(-0.13%)
Dec 21, 2006 23.85 23.99 23.75 23.78 275,000 -0.07(-0.29%)
Dec 20, 2006 23.85 24.10 23.63 23.85 287,000 +0.25(+1.06%)
Dec 19, 2006 23.50 23.63 23.16 23.60 264,100 +0.02(+0.08%)
Dec 18, 2006 23.87 23.92 23.54 23.58 150,500 -0.25(-1.05%)
Dec 15, 2006 24.10 24.18 23.83 23.83 183,400 -0.21(-0.87%)
Dec 14, 2006 24.26 24.46 24.04 24.04 384,800 -0.17(-0.70%)
Dec 13, 2006 23.93 24.37 23.88 24.21 422,500 +0.33(+1.38%)
Dec 12, 2006 24.02 24.02 23.73 23.88 438,500 -0.20(-0.83%)
Dec 11, 2006 23.62 24.14 23.50 24.08 504,000 +0.47(+1.99%)
Dec 08, 2006 23.52 23.72 23.50 23.61 200,100 +0.05(+0.21%)
Dec 07, 2006 23.71 23.81 23.55 23.56 401,100 -0.13(-0.55%)
Dec 06, 2006 23.77 23.86 23.67 23.69 222,700 -0.11(-0.46%)
Dec 05, 2006 23.99 24.05 23.75 23.80 362,300 -0.21(-0.87%)
Dec 04, 2006 23.54 24.15 23.51 24.01 362,400 +0.47(+2.00%)
Dec 01, 2006 23.43 23.65 23.31 23.54 559,800 +0.07(+0.30%)
Nov 30, 2006 23.82 23.82 23.32 23.47 340,200 -0.35(-1.47%)
Nov 29, 2006 23.58 23.89 23.48 23.82 423,600 +0.22(+0.93%)
Nov 28, 2006 23.34 23.68 23.29 23.60 794,700 +0.27(+1.16%)
Nov 27, 2006 23.55 23.55 23.31 23.33 539,300 -0.18(-0.77%)
Nov 24, 2006 23.63 23.66 23.41 23.51 83,200 -0.11(-0.47%)
Nov 22, 2006 23.62 23.71 23.45 23.62 210,500 -0.03(-0.13%)
Nov 21, 2006 23.42 23.66 23.36 23.65 413,900 +0.19(+0.81%)
Nov 20, 2006 23.40 23.51 23.17 23.46 497,200 +0.06(+0.26%)
Nov 17, 2006 23.43 23.43 23.06 23.40 729,800 -0.03(-0.13%)
Nov 16, 2006 23.18 23.45 23.01 23.43 404,400 +0.24(+1.03%)
Nov 15, 2006 23.18 23.34 23.08 23.19 468,000 -0.09(-0.39%)
Nov 14, 2006 23.15 23.32 22.98 23.28 340,800 +0.23(+1.00%)
Nov 13, 2006 22.85 23.16 22.76 23.05 283,400 +0.14(+0.61%)
Nov 10, 2006 22.63 23.00 22.56 22.91 217,700 +0.23(+1.01%)
Nov 09, 2006 22.75 22.86 22.59 22.68 163,100 -0.06(-0.26%)
Nov 08, 2006 22.51 22.90 22.28 22.74 286,800 +0.11(+0.49%)
Nov 07, 2006 22.55 22.84 22.51 22.63 180,700 +0.02(+0.09%)
Nov 06, 2006 22.49 22.70 22.46 22.61 279,700 +0.12(+0.53%)
Nov 03, 2006 22.53 22.62 22.27 22.49 414,300 +0.00(+0.00%)
Nov 02, 2006 22.83 22.83 22.49 22.49 555,500 -0.33(-1.45%)
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.