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, 2011 29.48 29.48 29.48 29.48 100 -0.19(-0.64%)
Oct 28, 2011 29.67 29.67 29.67 29.67 100 +0.10(+0.34%)
Oct 27, 2011 29.28 29.57 29.18 29.57 2,318 +0.66(+2.29%)
Oct 26, 2011 29.35 29.37 28.91 28.91 4,166 -0.67(-2.28%)
Oct 25, 2011 29.42 29.58 29.19 29.58 1,628 +0.19(+0.65%)
Oct 24, 2011 29.42 29.52 29.37 29.39 2,351 +0.38(+1.31%)
Oct 21, 2011 29.30 29.30 28.69 29.01 10,383 -0.09(-0.31%)
Oct 20, 2011 28.87 29.10 28.76 29.10 1,975 -0.10(-0.34%)
Oct 19, 2011 29.18 29.88 28.99 29.20 4,000 +0.01(+0.03%)
Oct 18, 2011 29.19 29.19 29.19 29.19 600 -0.70(-2.34%)
Oct 17, 2011 29.54 29.89 29.50 29.89 13,738 +0.13(+0.44%)
Oct 14, 2011 29.76 29.76 29.76 29.76 100 +0.53(+1.81%)
Oct 12, 2011 29.10 29.23 29.23 29.23 3,200 +0.40(+1.39%)
Oct 11, 2011 28.15 28.83 28.15 28.83 7,299 +0.55(+1.94%)
Oct 10, 2011 28.65 28.65 28.22 28.28 9,630 +0.45(+1.62%)
Oct 07, 2011 27.88 28.02 27.83 27.83 2,231 +0.09(+0.32%)
Oct 06, 2011 27.90 28.00 27.71 27.74 4,908 -0.15(-0.54%)
Oct 05, 2011 27.88 27.89 27.75 27.89 3,300 +0.40(+1.46%)
Oct 04, 2011 27.25 27.52 27.25 27.49 1,410 -0.04(-0.15%)
Oct 03, 2011 27.32 27.93 27.32 27.53 3,833 -0.33(-1.18%)
Sep 30, 2011 28.69 28.69 27.59 27.86 2,100 -1.28(-4.39%)
Sep 29, 2011 29.02 29.14 29.02 29.14 2,134 +0.81(+2.86%)
Sep 28, 2011 28.93 28.93 28.33 28.33 687 -0.58(-2.01%)
Sep 27, 2011 29.03 29.27 28.91 28.91 2,279 +0.11(+0.37%)
Sep 26, 2011 28.80 29.06 28.64 28.80 4,276 +0.05(+0.19%)
Sep 23, 2011 27.74 29.02 27.74 28.75 2,796 -0.26(-0.90%)
Sep 22, 2011 29.49 29.49 28.44 29.01 14,662 -1.13(-3.75%)
Sep 21, 2011 30.63 30.73 30.13 30.14 8,151 -0.63(-2.05%)
Sep 20, 2011 30.99 31.08 30.72 30.77 10,165 -0.07(-0.23%)
Sep 19, 2011 30.94 30.94 30.73 30.84 6,481 -0.32(-1.03%)
Sep 16, 2011 31.75 32.40 31.08 31.16 10,570 -0.54(-1.70%)
Sep 15, 2011 32.12 32.12 31.50 31.70 4,904 -0.49(-1.52%)
Sep 14, 2011 32.05 32.19 31.90 32.19 9,013 +0.05(+0.16%)
Sep 13, 2011 32.35 32.40 32.00 32.14 4,707 -0.40(-1.23%)
Sep 12, 2011 32.29 32.60 32.29 32.54 6,343 -0.09(-0.26%)
Sep 09, 2011 32.99 32.99 32.50 32.62 8,326 -0.05(-0.17%)
Sep 08, 2011 32.89 32.89 32.60 32.68 1,605 -0.27(-0.82%)
Sep 07, 2011 32.89 33.09 32.74 32.95 11,097 +0.16(+0.49%)
Sep 06, 2011 32.85 32.85 32.55 32.79 15,610 -0.50(-1.50%)
Sep 02, 2011 33.03 33.29 33.00 33.29 9,039 +0.29(+0.88%)
Sep 01, 2011 33.45 33.67 32.97 33.00 4,324 -0.75(-2.22%)
Aug 31, 2011 34.25 34.25 33.52 33.75 7,441 +0.18(+0.54%)
Aug 30, 2011 33.49 33.57 33.29 33.57 3,300 -0.15(-0.45%)
Aug 29, 2011 33.78 33.88 33.60 33.72 3,870 +0.24(+0.72%)
Aug 26, 2011 32.83 33.50 32.82 33.48 24,856 +0.63(+1.92%)
Aug 25, 2011 32.85 32.85 32.79 32.85 2,891 -0.04(-0.13%)
Aug 24, 2011 33.36 33.36 32.66 32.89 26,651 -0.43(-1.28%)
Aug 23, 2011 33.00 33.33 32.79 33.32 15,268 +0.50(+1.53%)
Aug 22, 2011 33.05 33.05 32.61 32.82 10,944 +0.31(+0.95%)
Aug 19, 2011 32.17 32.73 32.09 32.51 8,423 +0.61(+1.90%)
Aug 18, 2011 32.00 32.00 31.55 31.90 1,504 -0.48(-1.47%)
Aug 17, 2011 32.16 32.44 32.16 32.38 5,958 +0.57(+1.79%)
Aug 16, 2011 31.81 31.81 31.75 31.81 540 +0.43(+1.37%)
Aug 15, 2011 31.39 31.55 31.31 31.38 4,528 +0.14(+0.45%)
Aug 12, 2011 31.10 31.31 31.08 31.24 2,084 +0.04(+0.13%)
Aug 11, 2011 30.62 31.24 30.62 31.20 2,104 +0.99(+3.28%)
Aug 10, 2011 30.49 30.49 30.21 30.21 2,820 -0.18(-0.59%)
Aug 09, 2011 30.46 30.78 30.21 30.39 13,115 +0.24(+0.80%)
Aug 08, 2011 30.46 30.46 30.13 30.15 14,466 -0.89(-2.87%)
Aug 05, 2011 31.19 31.19 30.88 31.04 2,868 +0.20(+0.65%)
Aug 04, 2011 31.32 31.32 30.84 30.84 4,661 -0.83(-2.62%)
Aug 03, 2011 31.66 31.67 31.36 31.67 3,792 -0.35(-1.10%)
Aug 02, 2011 31.40 32.02 31.29 32.02 4,483 +0.50(+1.59%)
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.