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 (%)
Nov 29, 2002 6.925 7.035 6.750 6.755 48,500 -0.25(-3.64%)
Nov 27, 2002 6.655 7.095 6.655 7.010 123,500 +0.37(+5.57%)
Nov 26, 2002 7.140 7.150 6.635 6.640 120,000 -0.49(-6.87%)
Nov 25, 2002 6.820 7.250 6.800 7.130 145,300 +0.33(+4.85%)
Nov 22, 2002 6.480 6.825 6.350 6.800 207,100 +0.37(+5.67%)
Nov 21, 2002 6.200 6.550 6.190 6.435 189,800 +0.26(+4.21%)
Nov 20, 2002 6.010 6.175 6.000 6.175 146,500 +0.15(+2.49%)
Nov 19, 2002 6.005 6.175 5.950 6.025 210,100 +0.01(+0.08%)
Nov 18, 2002 6.060 6.100 5.750 6.020 189,700 -0.03(-0.50%)
Nov 15, 2002 6.055 6.115 5.865 6.050 187,700 -0.02(-0.33%)
Nov 14, 2002 5.875 6.150 5.875 6.070 203,200 +0.21(+3.50%)
Nov 13, 2002 5.875 5.910 5.600 5.865 159,100 +0.01(+0.17%)
Nov 12, 2002 5.900 5.975 5.700 5.855 239,600 -0.03(-0.51%)
Nov 11, 2002 6.155 6.155 5.560 5.885 398,600 -0.27(-4.31%)
Nov 08, 2002 6.465 6.580 6.145 6.150 97,800 -0.32(-4.95%)
Nov 07, 2002 6.630 6.630 6.435 6.470 91,400 -0.18(-2.71%)
Nov 06, 2002 6.375 6.725 6.375 6.650 294,200 +0.28(+4.40%)
Nov 05, 2002 6.400 6.575 6.295 6.370 251,800 +0.01(+0.16%)
Nov 04, 2002 6.645 6.770 6.355 6.360 230,400 -0.23(-3.49%)
Nov 01, 2002 6.635 6.735 6.465 6.590 179,200 -0.05(-0.75%)
Oct 31, 2002 7.450 7.470 6.530 6.640 4,070,000 -0.81(-10.87%)
Oct 30, 2002 7.495 7.610 7.350 7.450 164,500 +0.00(+0.00%)
Oct 29, 2002 7.270 7.705 6.900 7.450 283,300 +0.28(+3.91%)
Oct 28, 2002 7.625 7.750 6.750 7.170 261,100 -0.41(-5.35%)
Oct 25, 2002 7.800 7.815 7.405 7.575 119,600 -0.15(-1.94%)
Oct 24, 2002 7.550 8.030 7.475 7.725 288,800 +0.39(+5.32%)
Oct 23, 2002 7.310 7.345 7.210 7.335 104,300 +0.08(+1.03%)
Oct 22, 2002 7.350 7.395 7.220 7.260 173,500 -0.13(-1.83%)
Oct 21, 2002 7.125 7.425 6.830 7.395 218,600 +0.22(+3.07%)
Oct 18, 2002 7.005 7.175 6.815 7.175 106,300 +0.18(+2.57%)
Oct 17, 2002 6.635 7.050 6.635 6.995 128,600 +0.41(+6.23%)
Oct 16, 2002 6.495 6.595 6.365 6.585 214,600 -0.07(-0.98%)
Oct 15, 2002 6.050 6.675 6.050 6.650 403,600 +0.66(+11.02%)
Oct 14, 2002 5.985 6.055 5.905 5.990 140,900 -0.04(-0.75%)
Oct 11, 2002 5.950 6.205 5.895 6.035 296,600 +0.29(+4.96%)
Oct 10, 2002 5.735 6.150 5.630 5.750 1,720,000 +0.04(+0.79%)
Oct 09, 2002 6.355 6.355 5.705 5.705 298,600 -0.76(-11.82%)
Oct 08, 2002 6.425 6.610 6.370 6.470 196,700 +0.02(+0.31%)
Oct 07, 2002 6.575 6.775 6.250 6.450 218,900 -0.25(-3.73%)
Oct 04, 2002 6.925 6.950 6.400 6.700 220,900 -0.05(-0.81%)
Oct 03, 2002 6.625 6.765 6.540 6.755 202,200 +0.08(+1.20%)
Oct 02, 2002 7.075 7.080 6.525 6.675 242,800 -0.45(-6.32%)
Oct 01, 2002 7.175 7.175 6.450 7.125 267,200 +0.12(+1.71%)
Sep 30, 2002 7.150 7.150 6.805 7.005 210,600 -0.15(-2.03%)
Sep 27, 2002 7.585 7.600 7.095 7.150 121,100 -0.45(-5.92%)
Sep 26, 2002 7.455 7.610 7.350 7.600 215,000 +0.24(+3.33%)
Sep 25, 2002 7.100 7.365 6.785 7.355 186,200 +0.40(+5.75%)
Sep 24, 2002 6.895 7.150 6.830 6.955 187,300 -0.06(-0.86%)
Sep 23, 2002 7.430 7.445 6.590 7.015 292,600 -0.40(-5.39%)
Sep 20, 2002 7.400 7.475 7.205 7.415 116,000 +0.01(+0.20%)
Sep 19, 2002 7.655 7.655 7.230 7.400 109,700 -0.27(-3.52%)
Sep 18, 2002 7.865 7.875 7.370 7.670 204,800 -0.31(-3.88%)
Sep 17, 2002 8.150 8.260 7.975 7.980 141,700 -0.06(-0.81%)
Sep 16, 2002 8.050 8.325 7.985 8.045 111,900 -0.01(-0.06%)
Sep 13, 2002 8.150 8.280 8.015 8.050 122,600 -0.14(-1.77%)
Sep 12, 2002 8.215 8.215 7.915 8.195 77,600 -0.04(-0.43%)
Sep 11, 2002 8.290 8.350 8.160 8.230 140,200 -0.01(-0.12%)
Sep 10, 2002 8.255 8.360 8.180 8.240 145,900 -0.00(-0.06%)
Sep 09, 2002 8.295 8.295 7.935 8.245 205,200 +0.00(+0.00%)
Sep 06, 2002 7.805 8.250 7.805 8.245 217,100 +0.45(+5.84%)
Sep 05, 2002 8.000 8.000 7.710 7.790 119,900 -0.30(-3.65%)
Sep 04, 2002 7.700 8.085 7.625 8.085 202,100 +0.58(+7.73%)
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.