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, 2006 23.12 23.25 22.89 22.98 1,067,800 -0.17(-0.73%)
Oct 30, 2006 22.96 23.18 22.94 23.15 503,700 +0.09(+0.39%)
Oct 27, 2006 23.12 23.30 22.89 23.06 434,100 -0.19(-0.82%)
Oct 26, 2006 23.10 23.36 23.08 23.25 498,300 +0.18(+0.78%)
Oct 25, 2006 23.23 23.28 22.99 23.07 491,500 -0.12(-0.52%)
Oct 24, 2006 23.20 23.34 23.14 23.19 902,700 -0.06(-0.26%)
Oct 23, 2006 23.27 23.36 23.17 23.25 536,400 +0.05(+0.22%)
Oct 20, 2006 23.39 23.45 23.13 23.20 500,100 -0.21(-0.90%)
Oct 19, 2006 23.40 23.63 23.19 23.41 455,100 -0.08(-0.34%)
Oct 18, 2006 23.62 23.82 23.46 23.49 382,000 -0.10(-0.42%)
Oct 17, 2006 23.87 23.87 23.44 23.59 470,000 -0.27(-1.13%)
Oct 16, 2006 23.78 23.98 23.69 23.86 548,500 +0.07(+0.29%)
Oct 13, 2006 23.76 23.93 23.64 23.79 174,900 +0.03(+0.13%)
Oct 12, 2006 23.58 23.92 23.55 23.76 420,700 +0.17(+0.72%)
Oct 11, 2006 23.60 23.63 23.26 23.59 423,700 -0.08(-0.34%)
Oct 10, 2006 23.81 23.92 23.55 23.67 379,800 -0.14(-0.59%)
Oct 09, 2006 23.86 23.96 23.56 23.81 436,900 -0.05(-0.21%)
Oct 06, 2006 23.88 24.00 23.66 23.86 902,400 -0.13(-0.54%)
Oct 05, 2006 24.04 24.23 23.79 23.99 513,700 +0.00(+0.00%)
Oct 04, 2006 23.65 24.03 23.54 23.99 401,700 +0.26(+1.10%)
Oct 03, 2006 23.44 24.08 23.24 23.73 793,400 +0.19(+0.81%)
Oct 02, 2006 23.36 23.76 23.24 23.54 399,400 +0.14(+0.60%)
Sep 29, 2006 23.64 23.79 23.38 23.40 390,300 -0.28(-1.18%)
Sep 28, 2006 23.59 23.72 23.50 23.68 390,400 +0.14(+0.59%)
Sep 27, 2006 23.50 23.68 23.41 23.54 503,700 +0.05(+0.21%)
Sep 26, 2006 23.41 23.82 23.35 23.49 640,600 -0.02(-0.09%)
Sep 25, 2006 23.90 23.90 22.96 23.51 579,800 +0.75(+3.30%)
Sep 22, 2006 22.53 22.88 22.42 22.76 647,700 +0.16(+0.71%)
Sep 21, 2006 22.59 22.68 22.32 22.60 1,108,500 +0.00(+0.00%)
Sep 20, 2006 22.31 22.71 22.17 22.60 554,800 +0.49(+2.22%)
Sep 19, 2006 21.93 22.19 21.79 22.11 415,900 +0.29(+1.33%)
Sep 18, 2006 21.70 22.11 21.17 21.82 1,601,800 -0.81(-3.58%)
Sep 15, 2006 22.61 22.78 22.36 22.63 934,800 +0.03(+0.13%)
Sep 14, 2006 22.45 22.65 22.28 22.60 160,600 +0.05(+0.22%)
Sep 13, 2006 22.51 22.68 22.34 22.55 206,300 +0.07(+0.31%)
Sep 12, 2006 22.06 22.56 21.96 22.48 401,300 +0.40(+1.81%)
Sep 11, 2006 21.66 22.18 21.62 22.08 429,600 +0.43(+1.99%)
Sep 08, 2006 21.56 22.01 21.54 21.65 951,000 +0.10(+0.46%)
Sep 07, 2006 21.21 21.66 21.11 21.55 590,700 +0.34(+1.60%)
Sep 06, 2006 21.19 21.37 20.99 21.21 644,400 +0.02(+0.09%)
Sep 05, 2006 20.76 21.27 20.76 21.19 533,800 +0.46(+2.22%)
Sep 01, 2006 20.41 20.80 20.37 20.73 263,400 +0.31(+1.52%)
Aug 31, 2006 20.49 20.58 20.38 20.42 205,700 -0.07(-0.34%)
Aug 30, 2006 20.43 20.68 20.28 20.49 286,600 +0.11(+0.54%)
Aug 29, 2006 20.31 20.57 20.19 20.38 438,100 +0.05(+0.25%)
Aug 28, 2006 20.10 20.40 20.06 20.33 533,900 +0.18(+0.89%)
Aug 25, 2006 20.31 20.41 20.12 20.15 557,300 -0.15(-0.74%)
Aug 24, 2006 20.73 20.73 20.25 20.30 435,500 -0.33(-1.60%)
Aug 23, 2006 20.79 20.85 20.56 20.63 351,400 -0.19(-0.91%)
Aug 22, 2006 20.95 21.04 20.76 20.82 287,300 -0.14(-0.67%)
Aug 21, 2006 21.24 21.29 20.93 20.96 170,600 -0.28(-1.32%)
Aug 18, 2006 21.34 21.38 21.06 21.24 385,200 -0.02(-0.09%)
Aug 17, 2006 21.27 21.54 21.26 21.26 328,700 -0.10(-0.47%)
Aug 16, 2006 21.33 21.53 21.25 21.36 419,800 +0.02(+0.09%)
Aug 15, 2006 21.00 21.40 20.90 21.34 350,700 +0.55(+2.65%)
Aug 14, 2006 20.72 21.14 20.72 20.79 326,800 +0.13(+0.63%)
Aug 11, 2006 20.68 20.88 20.52 20.66 350,100 -0.04(-0.19%)
Aug 10, 2006 20.55 20.84 20.48 20.70 452,300 +0.06(+0.29%)
Aug 09, 2006 20.81 20.94 20.54 20.64 398,900 -0.03(-0.15%)
Aug 08, 2006 21.30 21.36 20.64 20.67 798,600 -0.67(-3.14%)
Aug 07, 2006 21.49 21.49 21.25 21.34 231,300 -0.16(-0.74%)
Aug 04, 2006 21.58 21.80 21.32 21.50 358,200 +0.00(+0.00%)
Aug 03, 2006 20.82 21.56 20.80 21.50 297,900 +0.58(+2.77%)
Aug 02, 2006 20.90 21.05 20.83 20.92 454,900 +0.02(+0.10%)
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.