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, 2005 16.21 17.02 16.21 16.86 297,800 +0.62(+3.85%)
Oct 28, 2005 15.49 16.27 15.49 16.24 356,900 +0.82(+5.35%)
Oct 27, 2005 16.07 16.07 15.36 15.41 326,000 -0.59(-3.69%)
Oct 26, 2005 16.14 16.18 15.88 16.00 402,100 -0.12(-0.77%)
Oct 25, 2005 16.53 16.54 16.09 16.13 233,300 -0.50(-3.01%)
Oct 24, 2005 15.75 16.66 15.75 16.63 594,500 +1.00(+6.43%)
Oct 21, 2005 16.16 16.16 15.61 15.62 475,800 -0.53(-3.28%)
Oct 20, 2005 16.46 16.53 16.08 16.16 271,100 -0.26(-1.58%)
Oct 19, 2005 16.59 16.65 16.02 16.41 357,000 -0.23(-1.35%)
Oct 18, 2005 16.89 16.95 16.46 16.64 207,700 -0.10(-0.60%)
Oct 17, 2005 16.83 16.95 16.70 16.74 197,700 -0.09(-0.51%)
Oct 14, 2005 16.68 17.30 16.48 16.82 153,400 +0.19(+1.14%)
Oct 13, 2005 16.73 16.73 16.20 16.64 233,900 -0.09(-0.57%)
Oct 12, 2005 17.00 17.07 16.38 16.73 192,000 -0.27(-1.59%)
Oct 11, 2005 17.09 17.18 17.00 17.00 171,700 +0.02(+0.09%)
Oct 10, 2005 16.99 17.27 16.96 16.98 98,400 +0.00(+0.00%)
Oct 07, 2005 16.93 17.16 16.83 16.98 93,800 +0.06(+0.35%)
Oct 06, 2005 16.84 17.05 16.82 16.93 152,200 +0.08(+0.47%)
Oct 05, 2005 16.95 17.06 16.71 16.84 149,400 -0.03(-0.18%)
Oct 04, 2005 16.69 17.35 16.69 16.88 120,200 +0.14(+0.81%)
Oct 03, 2005 16.55 16.75 16.55 16.74 71,300 +0.22(+1.33%)
Sep 30, 2005 16.56 16.74 16.43 16.52 82,600 -0.04(-0.24%)
Sep 29, 2005 16.47 16.57 16.27 16.56 113,700 +0.11(+0.70%)
Sep 28, 2005 16.76 16.77 16.25 16.45 108,300 -0.29(-1.73%)
Sep 27, 2005 16.86 16.90 16.73 16.73 82,600 -0.12(-0.71%)
Sep 26, 2005 16.52 17.00 16.52 16.86 100,500 +0.34(+2.03%)
Sep 23, 2005 16.52 16.77 16.26 16.52 71,900 -0.03(-0.18%)
Sep 22, 2005 16.05 16.57 15.90 16.55 106,000 +0.45(+2.80%)
Sep 21, 2005 16.25 16.52 15.96 16.10 173,600 -0.15(-0.92%)
Sep 20, 2005 16.66 16.88 16.22 16.25 117,100 -0.38(-2.26%)
Sep 19, 2005 16.77 16.85 16.61 16.62 86,700 -0.18(-1.04%)
Sep 16, 2005 16.59 16.90 16.57 16.80 157,900 +0.31(+1.88%)
Sep 15, 2005 16.80 16.88 16.45 16.49 105,000 -0.31(-1.85%)
Sep 14, 2005 17.05 17.18 16.72 16.80 132,600 -0.29(-1.70%)
Sep 13, 2005 17.32 17.32 17.08 17.09 67,500 -0.32(-1.81%)
Sep 12, 2005 17.07 17.55 17.04 17.41 109,400 +0.30(+1.78%)
Sep 09, 2005 16.91 17.14 16.89 17.10 88,900 +0.25(+1.45%)
Sep 08, 2005 16.89 16.89 16.63 16.86 75,500 -0.09(-0.53%)
Sep 07, 2005 16.80 16.98 16.57 16.95 95,900 +0.16(+0.92%)
Sep 06, 2005 16.32 16.88 16.32 16.79 107,700 +0.52(+3.16%)
Sep 02, 2005 16.42 16.45 16.18 16.27 139,200 -0.15(-0.91%)
Sep 01, 2005 16.89 16.93 16.37 16.43 110,200 -0.45(-2.67%)
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%)
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.