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 30, 2005 19.18 19.18 18.99 19.10 136,000 -0.08(-0.42%)
Dec 29, 2005 18.98 19.32 18.79 19.18 116,600 +0.20(+1.08%)
Dec 28, 2005 18.76 19.07 18.71 18.98 76,200 +0.27(+1.42%)
Dec 27, 2005 19.11 19.12 18.71 18.71 109,100 -0.40(-2.09%)
Dec 23, 2005 18.95 19.16 18.95 19.11 75,000 +0.18(+0.95%)
Dec 22, 2005 19.10 19.16 18.72 18.93 159,800 -0.17(-0.89%)
Dec 21, 2005 18.98 19.20 18.82 19.10 155,500 +0.35(+1.87%)
Dec 20, 2005 18.93 18.98 18.45 18.75 163,900 -0.18(-0.92%)
Dec 19, 2005 19.38 19.38 18.75 18.93 166,400 -0.45(-2.32%)
Dec 16, 2005 19.12 19.50 19.12 19.38 212,800 +0.30(+1.57%)
Dec 15, 2005 19.50 19.55 19.00 19.07 178,400 -0.43(-2.18%)
Dec 14, 2005 19.25 19.52 19.25 19.50 124,100 +0.21(+1.11%)
Dec 13, 2005 19.23 19.35 19.11 19.29 281,000 +0.02(+0.10%)
Dec 12, 2005 19.04 19.32 19.05 19.27 265,500 +0.23(+1.23%)
Dec 09, 2005 19.00 19.14 18.55 19.03 546,800 -0.30(-1.58%)
Dec 08, 2005 19.68 19.68 19.25 19.34 723,500 -0.39(-2.00%)
Dec 07, 2005 19.32 19.75 19.02 19.73 563,400 +0.41(+2.15%)
Dec 06, 2005 18.73 19.34 18.62 19.32 364,100 +0.60(+3.18%)
Dec 05, 2005 18.55 18.78 18.34 18.72 155,900 +0.12(+0.67%)
Dec 02, 2005 18.32 18.65 18.25 18.59 400,300 +0.27(+1.45%)
Dec 01, 2005 17.85 18.34 17.85 18.33 289,600 +0.52(+2.92%)
Nov 30, 2005 17.84 18.10 17.69 17.81 133,600 -0.03(-0.17%)
Nov 29, 2005 17.65 17.95 17.59 17.84 93,200 +0.24(+1.36%)
Nov 28, 2005 17.86 17.91 17.60 17.60 144,500 -0.31(-1.73%)
Nov 25, 2005 17.73 17.98 17.57 17.91 39,800 +0.21(+1.19%)
Nov 23, 2005 17.69 17.90 17.66 17.70 53,500 -0.02(-0.08%)
Nov 22, 2005 17.64 17.80 17.50 17.71 66,700 +0.08(+0.45%)
Nov 21, 2005 17.45 17.89 17.17 17.64 104,200 +0.27(+1.53%)
Nov 18, 2005 17.66 17.66 17.30 17.37 81,000 -0.11(-0.60%)
Nov 17, 2005 16.73 17.50 16.73 17.48 115,800 +0.78(+4.64%)
Nov 16, 2005 16.91 17.00 16.57 16.70 114,600 -0.24(-1.42%)
Nov 15, 2005 17.26 17.36 16.89 16.94 114,200 -0.34(-1.97%)
Nov 14, 2005 17.30 17.47 17.12 17.28 115,800 +0.05(+0.32%)
Nov 11, 2005 17.24 17.57 17.20 17.23 157,600 -0.06(-0.38%)
Nov 10, 2005 17.16 17.30 16.77 17.29 234,400 +0.13(+0.76%)
Nov 09, 2005 17.25 17.34 17.07 17.16 139,700 -0.09(-0.49%)
Nov 08, 2005 17.31 17.31 17.07 17.25 71,900 -0.12(-0.69%)
Nov 07, 2005 17.41 17.61 17.21 17.36 96,600 -0.06(-0.32%)
Nov 04, 2005 17.20 17.42 17.11 17.42 62,700 +0.20(+1.16%)
Nov 03, 2005 17.50 17.64 17.18 17.22 120,500 -0.18(-1.01%)
Nov 02, 2005 16.75 17.53 16.75 17.39 183,100 +0.70(+4.19%)
Nov 01, 2005 16.79 16.85 16.55 16.70 153,800 -0.17(-1.01%)
Oct 31, 2005 16.21 17.02 16.21 16.86 297,800 +0.62(+3.85%)
Oct 28, 2005 15.49 16.27 15.49 16.24 356,900 +0.82(+5.35%)
Oct 27, 2005 16.07 16.07 15.36 15.41 326,000 -0.59(-3.69%)
Oct 26, 2005 16.14 16.18 15.88 16.00 402,100 -0.12(-0.77%)
Oct 25, 2005 16.53 16.54 16.09 16.13 233,300 -0.50(-3.01%)
Oct 24, 2005 15.75 16.66 15.75 16.63 594,500 +1.00(+6.43%)
Oct 21, 2005 16.16 16.16 15.61 15.62 475,800 -0.53(-3.28%)
Oct 20, 2005 16.46 16.53 16.08 16.16 271,100 -0.26(-1.58%)
Oct 19, 2005 16.59 16.65 16.02 16.41 357,000 -0.23(-1.35%)
Oct 18, 2005 16.89 16.95 16.46 16.64 207,700 -0.10(-0.60%)
Oct 17, 2005 16.83 16.95 16.70 16.74 197,700 -0.09(-0.51%)
Oct 14, 2005 16.68 17.30 16.48 16.82 153,400 +0.19(+1.14%)
Oct 13, 2005 16.73 16.73 16.20 16.64 233,900 -0.09(-0.57%)
Oct 12, 2005 17.00 17.07 16.38 16.73 192,000 -0.27(-1.59%)
Oct 11, 2005 17.09 17.18 17.00 17.00 171,700 +0.02(+0.09%)
Oct 10, 2005 16.99 17.27 16.96 16.98 98,400 +0.00(+0.00%)
Oct 07, 2005 16.93 17.16 16.83 16.98 93,800 +0.06(+0.35%)
Oct 06, 2005 16.84 17.05 16.82 16.93 152,200 +0.08(+0.47%)
Oct 05, 2005 16.95 17.06 16.71 16.84 149,400 -0.03(-0.18%)
Oct 04, 2005 16.69 17.35 16.69 16.88 120,200 +0.14(+0.81%)
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.