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, 2013 25.40 25.40 25.33 25.33 315 -0.23(-0.91%)
Oct 29, 2013 25.52 25.56 25.56 25.56 5,000 -0.06(-0.23%)
Oct 28, 2013 27.00 27.00 25.62 25.62 12,000 -0.41(-1.58%)
Oct 25, 2013 26.03 26.03 26.03 26.03 200 -0.30(-1.14%)
Oct 23, 2013 26.33 26.33 26.33 26.33 200 +0.12(+0.46%)
Oct 22, 2013 26.21 26.21 26.21 26.21 300 -0.09(-0.33%)
Oct 21, 2013 26.23 26.30 26.20 26.30 7,500 -0.03(-0.13%)
Oct 18, 2013 26.33 26.34 26.32 26.33 20,000 +0.18(+0.69%)
Oct 17, 2013 26.11 26.15 26.11 26.15 41,200 +0.11(+0.42%)
Oct 16, 2013 26.05 26.49 26.02 26.04 30,400 +0.13(+0.50%)
Oct 15, 2013 25.86 25.93 25.86 25.91 42,100 +0.06(+0.22%)
Oct 11, 2013 25.99 25.85 25.85 25.85 1,600 -0.11(-0.41%)
Oct 10, 2013 26.10 26.10 25.96 25.96 897 +0.27(+1.05%)
Oct 01, 2013 25.58 25.69 25.69 25.69 7,600 -0.36(-1.37%)
Sep 27, 2013 25.98 26.05 25.98 26.05 500 -0.06(-0.24%)
Sep 26, 2013 26.07 26.11 26.07 26.11 450 +0.02(+0.08%)
Sep 25, 2013 26.04 26.17 26.00 26.09 8,400 +0.22(+0.85%)
Sep 24, 2013 25.93 25.93 25.77 25.87 6,800 +0.09(+0.35%)
Sep 23, 2013 25.77 25.84 25.69 25.78 1,200 +0.04(+0.17%)
Sep 20, 2013 25.73 25.76 25.73 25.74 900 -0.35(-1.36%)
Sep 19, 2013 26.03 26.22 25.95 26.09 3,500 +0.61(+2.40%)
Sep 18, 2013 25.83 25.94 25.48 25.48 9,000 -0.28(-1.09%)
Sep 17, 2013 25.94 25.94 25.76 25.76 600 -0.08(-0.31%)
Sep 16, 2013 26.01 26.07 25.84 25.84 5,400 -0.41(-1.56%)
Sep 13, 2013 26.37 26.37 26.25 26.25 7,900 -0.21(-0.79%)
Sep 12, 2013 26.18 26.46 25.98 26.46 10,900 +0.22(+0.84%)
Sep 11, 2013 26.21 26.29 26.18 26.24 8,801 +0.08(+0.31%)
Sep 10, 2013 26.01 26.16 25.99 26.16 2,193 +0.14(+0.54%)
Sep 09, 2013 26.08 26.21 26.02 26.02 21,835 -0.22(-0.84%)
Sep 06, 2013 26.02 26.45 26.00 26.24 7,100 +0.39(+1.51%)
Sep 05, 2013 25.88 25.89 25.66 25.85 18,200 +0.01(+0.04%)
Sep 04, 2013 25.92 25.96 25.81 25.84 22,300 -0.54(-2.05%)
Sep 03, 2013 26.01 26.55 26.01 26.38 17,200 +0.31(+1.19%)
Aug 30, 2013 26.00 26.10 25.99 26.07 29,200 +0.01(+0.04%)
Aug 29, 2013 26.12 26.17 26.06 26.06 8,500 +0.90(+3.57%)
Aug 28, 2013 26.24 26.24 25.16 25.16 7,100 -1.20(-4.55%)
Aug 27, 2013 26.50 26.50 26.30 26.36 14,500 -0.21(-0.79%)
Aug 26, 2013 26.44 26.78 26.44 26.57 4,510 +0.85(+3.30%)
Aug 23, 2013 25.75 25.75 25.72 25.72 8,236 +0.35(+1.38%)
Aug 22, 2013 25.65 25.80 25.37 25.37 25,100 -0.47(-1.82%)
Aug 21, 2013 25.97 25.97 25.78 25.84 45,100 +0.01(+0.04%)
Aug 20, 2013 25.83 25.83 25.83 25.83 200 -0.22(-0.84%)
Aug 19, 2013 25.91 26.05 25.89 26.05 19,890 +0.36(+1.40%)
Aug 16, 2013 25.84 25.90 25.69 25.69 14,807 -0.21(-0.81%)
Aug 15, 2013 26.22 26.22 25.65 25.90 5,482 +0.38(+1.49%)
Aug 14, 2013 25.52 25.52 25.51 25.52 3,300 +0.13(+0.51%)
Aug 13, 2013 25.65 25.65 25.35 25.39 15,600 -0.20(-0.78%)
Aug 12, 2013 25.25 25.59 25.21 25.59 18,283 +0.47(+1.87%)
Aug 09, 2013 25.18 25.22 24.99 25.12 24,900 -0.03(-0.10%)
Aug 08, 2013 25.09 25.24 25.08 25.15 17,350 +0.22(+0.89%)
Aug 06, 2013 25.00 24.92 24.92 24.92 30,900 -0.05(-0.19%)
Aug 05, 2013 25.00 25.05 24.97 24.97 21,200 -0.12(-0.48%)
Aug 02, 2013 25.00 25.40 25.00 25.09 35,665 -0.18(-0.71%)
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.