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 (%)
Dec 31, 2004 15.10 15.10 14.79 14.79 99,800 -0.29(-1.92%)
Dec 30, 2004 15.02 15.18 14.95 15.09 57,900 +0.03(+0.20%)
Dec 29, 2004 14.95 15.06 14.86 15.05 36,000 +0.04(+0.23%)
Dec 28, 2004 14.62 15.03 14.61 15.02 46,900 +0.43(+2.95%)
Dec 27, 2004 14.99 15.04 14.56 14.59 90,200 -0.13(-0.88%)
Dec 23, 2004 14.96 14.96 14.72 14.72 52,700 -0.24(-1.60%)
Dec 22, 2004 14.78 15.12 14.78 14.96 99,600 +0.23(+1.53%)
Dec 21, 2004 14.65 14.76 14.46 14.73 118,700 +0.01(+0.07%)
Dec 20, 2004 14.68 14.81 14.64 14.72 98,100 +0.13(+0.89%)
Dec 17, 2004 14.72 14.81 14.57 14.60 74,500 -0.13(-0.88%)
Dec 16, 2004 14.87 14.90 14.55 14.72 79,100 -0.14(-0.98%)
Dec 15, 2004 15.04 15.12 14.82 14.87 130,000 -0.17(-1.13%)
Dec 14, 2004 14.34 15.04 14.31 15.04 217,800 +0.71(+4.95%)
Dec 13, 2004 14.32 14.36 14.06 14.33 81,400 +0.01(+0.07%)
Dec 10, 2004 14.18 14.40 14.16 14.32 109,400 +0.10(+0.67%)
Dec 09, 2004 14.28 14.34 14.12 14.22 84,500 -0.17(-1.18%)
Dec 08, 2004 14.00 14.49 14.00 14.39 197,000 +0.43(+3.12%)
Dec 07, 2004 14.27 14.29 13.96 13.96 194,300 -0.29(-2.04%)
Dec 06, 2004 14.37 14.37 14.06 14.25 228,200 -0.11(-0.77%)
Dec 03, 2004 14.50 14.60 14.35 14.36 139,500 -0.24(-1.64%)
Dec 02, 2004 14.58 14.88 14.54 14.60 247,800 +0.04(+0.31%)
Dec 01, 2004 14.31 14.72 14.31 14.55 124,800 +0.29(+2.07%)
Nov 30, 2004 14.54 14.54 14.22 14.26 194,700 -0.33(-2.26%)
Nov 29, 2004 14.66 14.75 14.42 14.59 177,700 -0.03(-0.17%)
Nov 26, 2004 14.55 14.70 14.55 14.62 33,300 +0.11(+0.76%)
Nov 24, 2004 14.56 14.67 14.48 14.51 141,800 +0.02(+0.10%)
Nov 23, 2004 14.46 14.64 14.37 14.49 128,600 -0.00(-0.03%)
Nov 22, 2004 14.46 14.58 14.45 14.49 85,300 -0.02(-0.10%)
Nov 19, 2004 14.56 14.66 14.45 14.51 170,000 -0.12(-0.85%)
Nov 18, 2004 14.59 14.73 14.45 14.63 162,300 +0.04(+0.31%)
Nov 17, 2004 14.51 14.73 14.51 14.59 190,700 +0.11(+0.72%)
Nov 16, 2004 14.94 14.94 14.29 14.48 245,700 -0.34(-2.29%)
Nov 15, 2004 14.77 14.95 14.69 14.82 129,500 +0.11(+0.75%)
Nov 12, 2004 14.65 14.88 14.53 14.71 104,900 +0.07(+0.48%)
Nov 11, 2004 14.43 14.68 14.38 14.64 155,100 +0.14(+1.00%)
Nov 10, 2004 14.18 14.73 14.18 14.50 192,500 +0.42(+2.98%)
Nov 09, 2004 14.21 14.28 14.01 14.08 148,000 -0.18(-1.26%)
Nov 08, 2004 14.53 14.53 14.21 14.26 178,700 -0.29(-1.99%)
Nov 05, 2004 14.59 14.77 14.30 14.55 183,700 +0.03(+0.17%)
Nov 04, 2004 14.00 14.53 13.97 14.53 238,900 +0.47(+3.38%)
Nov 03, 2004 13.98 14.27 13.95 14.05 230,900 +0.17(+1.19%)
Nov 02, 2004 13.80 13.94 13.66 13.88 342,900 +0.08(+0.62%)
Nov 01, 2004 13.50 13.80 13.37 13.80 244,900 +0.30(+2.22%)
Oct 29, 2004 13.57 13.62 13.45 13.50 179,700 -0.12(-0.92%)
Oct 28, 2004 13.00 13.72 13.00 13.62 270,600 +0.44(+3.30%)
Oct 27, 2004 13.07 13.25 12.90 13.19 146,600 +0.12(+0.88%)
Oct 26, 2004 12.90 13.11 12.75 13.07 84,200 +0.12(+0.97%)
Oct 25, 2004 12.69 12.95 12.55 12.95 147,400 +0.30(+2.37%)
Oct 22, 2004 12.92 12.92 12.56 12.65 236,500 -0.21(-1.67%)
Oct 21, 2004 13.02 13.02 12.78 12.87 186,200 -0.19(-1.42%)
Oct 20, 2004 12.81 13.15 12.72 13.05 168,700 +0.24(+1.87%)
Oct 19, 2004 13.17 13.32 12.80 12.81 213,800 -0.34(-2.62%)
Oct 18, 2004 13.00 13.18 12.90 13.15 171,500 +0.15(+1.19%)
Oct 15, 2004 12.80 13.05 12.80 13.00 196,200 +0.23(+1.84%)
Oct 14, 2004 13.00 13.02 12.70 12.77 255,800 -0.23(-1.81%)
Oct 13, 2004 13.01 13.07 12.95 13.00 284,600 +0.00(+0.00%)
Oct 12, 2004 12.90 13.11 12.60 13.00 370,100 -0.09(-0.69%)
Oct 11, 2004 13.04 13.11 12.92 13.09 119,000 +0.05(+0.42%)
Oct 08, 2004 13.09 13.16 12.98 13.04 265,100 -0.11(-0.84%)
Oct 07, 2004 13.14 13.20 13.07 13.14 208,600 -0.06(-0.45%)
Oct 06, 2004 13.03 13.21 12.94 13.21 198,500 +0.18(+1.34%)
Oct 05, 2004 13.03 13.10 12.81 13.03 161,600 -0.04(-0.31%)
Oct 04, 2004 12.99 13.24 12.95 13.07 308,700 +0.08(+0.62%)
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.