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 30, 2006 23.82 23.82 23.32 23.47 340,200 -0.35(-1.47%)
Nov 29, 2006 23.58 23.89 23.48 23.82 423,600 +0.22(+0.93%)
Nov 28, 2006 23.34 23.68 23.29 23.60 794,700 +0.27(+1.16%)
Nov 27, 2006 23.55 23.55 23.31 23.33 539,300 -0.18(-0.77%)
Nov 24, 2006 23.63 23.66 23.41 23.51 83,200 -0.11(-0.47%)
Nov 22, 2006 23.62 23.71 23.45 23.62 210,500 -0.03(-0.13%)
Nov 21, 2006 23.42 23.66 23.36 23.65 413,900 +0.19(+0.81%)
Nov 20, 2006 23.40 23.51 23.17 23.46 497,200 +0.06(+0.26%)
Nov 17, 2006 23.43 23.43 23.06 23.40 729,800 -0.03(-0.13%)
Nov 16, 2006 23.18 23.45 23.01 23.43 404,400 +0.24(+1.03%)
Nov 15, 2006 23.18 23.34 23.08 23.19 468,000 -0.09(-0.39%)
Nov 14, 2006 23.15 23.32 22.98 23.28 340,800 +0.23(+1.00%)
Nov 13, 2006 22.85 23.16 22.76 23.05 283,400 +0.14(+0.61%)
Nov 10, 2006 22.63 23.00 22.56 22.91 217,700 +0.23(+1.01%)
Nov 09, 2006 22.75 22.86 22.59 22.68 163,100 -0.06(-0.26%)
Nov 08, 2006 22.51 22.90 22.28 22.74 286,800 +0.11(+0.49%)
Nov 07, 2006 22.55 22.84 22.51 22.63 180,700 +0.02(+0.09%)
Nov 06, 2006 22.49 22.70 22.46 22.61 279,700 +0.12(+0.53%)
Nov 03, 2006 22.53 22.62 22.27 22.49 414,300 +0.00(+0.00%)
Nov 02, 2006 22.83 22.83 22.49 22.49 555,500 -0.33(-1.45%)
Nov 01, 2006 22.98 23.16 22.80 22.82 465,000 -0.16(-0.70%)
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%)
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.