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, 2012 30.80 30.80 30.13 30.18 650 -0.12(-0.38%)
Oct 25, 2012 30.30 30.30 30.30 30.30 200 -0.13(-0.44%)
Oct 24, 2012 30.52 30.52 30.38 30.43 8,600 +0.13(+0.43%)
Oct 23, 2012 30.30 30.30 30.30 30.30 100 +0.08(+0.26%)
Oct 18, 2012 30.22 30.22 30.22 30.22 0 +0.07(+0.23%)
Oct 17, 2012 30.07 30.15 30.03 30.15 800 +0.08(+0.27%)
Oct 16, 2012 30.05 30.08 28.85 30.07 1,225 +0.23(+0.77%)
Oct 15, 2012 29.86 29.88 29.84 29.84 3,000 -0.44(-1.45%)
Oct 12, 2012 30.28 30.28 30.28 30.28 100 -0.69(-2.23%)
Oct 11, 2012 30.72 30.97 30.71 30.97 700 +0.45(+1.47%)
Oct 10, 2012 30.72 30.72 30.47 30.52 8,128 -0.25(-0.81%)
Oct 09, 2012 31.02 31.02 30.77 30.77 200 -0.02(-0.06%)
Oct 08, 2012 30.40 30.82 30.37 30.79 3,167 -0.09(-0.30%)
Oct 05, 2012 31.07 31.07 30.88 30.88 1,000 -0.30(-0.96%)
Oct 04, 2012 31.36 31.40 31.07 31.18 9,556 +0.20(+0.65%)
Oct 02, 2012 31.10 30.98 30.98 30.98 500 +0.41(+1.34%)
Sep 27, 2012 30.57 30.57 30.57 30.57 0 +0.07(+0.23%)
Sep 26, 2012 31.00 31.00 30.50 30.50 558 -0.68(-2.18%)
Sep 25, 2012 31.18 31.18 31.18 31.18 600 +0.17(+0.55%)
Sep 24, 2012 31.01 31.05 31.01 31.01 2,300 -0.01(-0.03%)
Sep 20, 2012 31.44 31.02 31.02 31.02 8,800 -0.41(-1.30%)
Sep 19, 2012 31.35 31.43 31.28 31.43 880 -0.29(-0.91%)
Sep 17, 2012 31.84 31.72 31.72 31.72 2,500 -0.80(-2.46%)
Sep 14, 2012 32.51 32.60 32.50 32.52 3,100 +0.34(+1.06%)
Sep 13, 2012 32.09 32.18 32.08 32.18 125,168 +0.22(+0.68%)
Sep 12, 2012 31.96 31.96 31.96 31.96 700 +0.22(+0.70%)
Sep 11, 2012 31.85 31.85 31.74 31.74 1,360 -0.32(-1.00%)
Sep 10, 2012 32.06 32.06 32.06 32.06 795 +0.00(+0.00%)
Sep 07, 2012 31.92 32.29 31.90 32.06 32,750 +0.12(+0.38%)
Sep 06, 2012 31.91 31.99 31.74 31.94 23,035 +0.04(+0.13%)
Sep 05, 2012 31.96 31.97 31.81 31.90 141,029 -0.30(-0.93%)
Sep 04, 2012 32.49 32.52 30.98 32.20 49,629 -0.15(-0.46%)
Aug 30, 2012 32.35 32.35 32.35 32.35 0 +0.02(+0.06%)
Aug 29, 2012 32.12 32.33 32.12 32.33 62,584 +0.43(+1.35%)
Aug 24, 2012 32.03 31.90 31.90 31.90 1,800 -0.06(-0.19%)
Aug 23, 2012 32.16 32.29 31.90 31.96 66,700 -0.39(-1.21%)
Aug 22, 2012 32.33 32.35 32.26 32.35 1,640 +0.02(+0.06%)
Aug 21, 2012 32.24 32.33 32.24 32.33 1,500 +0.47(+1.48%)
Aug 20, 2012 31.84 32.00 31.82 31.86 17,600 +0.43(+1.37%)
Aug 17, 2012 31.32 31.48 31.32 31.43 1,380 +0.11(+0.35%)
Aug 16, 2012 31.56 31.56 31.27 31.32 5,836 -0.82(-2.55%)
Aug 15, 2012 32.14 32.14 32.14 32.14 464 +0.97(+3.11%)
Aug 14, 2012 31.60 31.61 31.17 31.17 1,780 -0.15(-0.46%)
Aug 13, 2012 31.51 31.52 31.30 31.32 1,500 -0.58(-1.81%)
Aug 10, 2012 31.89 31.89 31.89 31.89 200 -0.01(-0.03%)
Aug 09, 2012 31.89 31.97 31.89 31.90 8,500 +0.17(+0.55%)
Aug 08, 2012 32.51 32.54 31.60 31.73 1,050 -0.12(-0.39%)
Aug 07, 2012 31.73 31.86 31.73 31.85 600 +0.06(+0.19%)
Aug 06, 2012 31.78 31.79 31.78 31.79 400 +0.04(+0.12%)
Aug 03, 2012 31.75 31.75 31.75 31.75 500 -0.18(-0.56%)
Aug 02, 2012 32.00 32.00 31.68 31.93 7,651 -0.24(-0.75%)
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.