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 (%)
Oct 31, 2002 7.450 7.470 6.530 6.640 4,070,000 -0.81(-10.87%)
Oct 30, 2002 7.495 7.610 7.350 7.450 164,500 +0.00(+0.00%)
Oct 29, 2002 7.270 7.705 6.900 7.450 283,300 +0.28(+3.91%)
Oct 28, 2002 7.625 7.750 6.750 7.170 261,100 -0.41(-5.35%)
Oct 25, 2002 7.800 7.815 7.405 7.575 119,600 -0.15(-1.94%)
Oct 24, 2002 7.550 8.030 7.475 7.725 288,800 +0.39(+5.32%)
Oct 23, 2002 7.310 7.345 7.210 7.335 104,300 +0.08(+1.03%)
Oct 22, 2002 7.350 7.395 7.220 7.260 173,500 -0.13(-1.83%)
Oct 21, 2002 7.125 7.425 6.830 7.395 218,600 +0.22(+3.07%)
Oct 18, 2002 7.005 7.175 6.815 7.175 106,300 +0.18(+2.57%)
Oct 17, 2002 6.635 7.050 6.635 6.995 128,600 +0.41(+6.23%)
Oct 16, 2002 6.495 6.595 6.365 6.585 214,600 -0.07(-0.98%)
Oct 15, 2002 6.050 6.675 6.050 6.650 403,600 +0.66(+11.02%)
Oct 14, 2002 5.985 6.055 5.905 5.990 140,900 -0.04(-0.75%)
Oct 11, 2002 5.950 6.205 5.895 6.035 296,600 +0.29(+4.96%)
Oct 10, 2002 5.735 6.150 5.630 5.750 1,720,000 +0.04(+0.79%)
Oct 09, 2002 6.355 6.355 5.705 5.705 298,600 -0.76(-11.82%)
Oct 08, 2002 6.425 6.610 6.370 6.470 196,700 +0.02(+0.31%)
Oct 07, 2002 6.575 6.775 6.250 6.450 218,900 -0.25(-3.73%)
Oct 04, 2002 6.925 6.950 6.400 6.700 220,900 -0.05(-0.81%)
Oct 03, 2002 6.625 6.765 6.540 6.755 202,200 +0.08(+1.20%)
Oct 02, 2002 7.075 7.080 6.525 6.675 242,800 -0.45(-6.32%)
Oct 01, 2002 7.175 7.175 6.450 7.125 267,200 +0.12(+1.71%)
Sep 30, 2002 7.150 7.150 6.805 7.005 210,600 -0.15(-2.03%)
Sep 27, 2002 7.585 7.600 7.095 7.150 121,100 -0.45(-5.92%)
Sep 26, 2002 7.455 7.610 7.350 7.600 215,000 +0.24(+3.33%)
Sep 25, 2002 7.100 7.365 6.785 7.355 186,200 +0.40(+5.75%)
Sep 24, 2002 6.895 7.150 6.830 6.955 187,300 -0.06(-0.86%)
Sep 23, 2002 7.430 7.445 6.590 7.015 292,600 -0.40(-5.39%)
Sep 20, 2002 7.400 7.475 7.205 7.415 116,000 +0.01(+0.20%)
Sep 19, 2002 7.655 7.655 7.230 7.400 109,700 -0.27(-3.52%)
Sep 18, 2002 7.865 7.875 7.370 7.670 204,800 -0.31(-3.88%)
Sep 17, 2002 8.150 8.260 7.975 7.980 141,700 -0.06(-0.81%)
Sep 16, 2002 8.050 8.325 7.985 8.045 111,900 -0.01(-0.06%)
Sep 13, 2002 8.150 8.280 8.015 8.050 122,600 -0.14(-1.77%)
Sep 12, 2002 8.215 8.215 7.915 8.195 77,600 -0.04(-0.43%)
Sep 11, 2002 8.290 8.350 8.160 8.230 140,200 -0.01(-0.12%)
Sep 10, 2002 8.255 8.360 8.180 8.240 145,900 -0.00(-0.06%)
Sep 09, 2002 8.295 8.295 7.935 8.245 205,200 +0.00(+0.00%)
Sep 06, 2002 7.805 8.250 7.805 8.245 217,100 +0.45(+5.84%)
Sep 05, 2002 8.000 8.000 7.710 7.790 119,900 -0.30(-3.65%)
Sep 04, 2002 7.700 8.085 7.625 8.085 202,100 +0.58(+7.73%)
Sep 03, 2002 7.775 7.870 7.450 7.505 199,400 -0.45(-5.66%)
Aug 30, 2002 7.930 8.170 7.900 7.955 118,000 -0.10(-1.18%)
Aug 29, 2002 7.800 8.145 7.730 8.050 152,200 +0.21(+2.68%)
Aug 28, 2002 8.355 8.355 7.830 7.840 178,700 -0.59(-7.00%)
Aug 27, 2002 8.645 8.650 8.425 8.430 185,900 -0.12(-1.46%)
Aug 26, 2002 8.405 8.725 8.025 8.555 213,200 +0.27(+3.20%)
Aug 23, 2002 8.325 8.330 8.200 8.290 142,900 -0.12(-1.37%)
Aug 22, 2002 8.510 8.510 8.205 8.405 76,500 -0.11(-1.23%)
Aug 21, 2002 8.390 8.615 8.000 8.510 153,400 +0.12(+1.43%)
Aug 20, 2002 8.175 8.390 8.080 8.390 4,360,000 +0.04(+0.48%)
Aug 16, 2002 8.170 8.475 7.925 8.350 269,000 +0.16(+2.02%)
Aug 15, 2002 8.020 8.300 7.870 8.185 405,300 +0.67(+8.84%)
Aug 14, 2002 7.005 7.550 7.005 7.520 300,700 +0.52(+7.43%)
Aug 13, 2002 6.865 7.275 6.850 7.000 283,400 +0.08(+1.23%)
Aug 12, 2002 6.975 6.975 6.700 6.915 198,400 -0.38(-5.21%)
Aug 07, 2002 7.460 7.530 6.960 7.295 216,600 +0.07(+0.97%)
Aug 06, 2002 6.650 7.230 6.535 7.225 279,500 +0.95(+15.14%)
Aug 05, 2002 7.125 7.125 6.260 6.275 320,000 -0.74(-10.61%)
Aug 02, 2002 7.585 7.590 7.000 7.020 187,500 -0.59(-7.75%)
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.