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, 2012 28.88 28.88 28.61 28.82 8,568 -0.06(-0.21%)
Dec 28, 2012 28.45 28.88 28.45 28.88 293 +0.14(+0.49%)
Dec 27, 2012 28.39 28.74 28.39 28.74 500 -0.03(-0.10%)
Dec 26, 2012 28.97 28.97 28.77 28.77 490 -0.14(-0.48%)
Dec 24, 2012 28.97 28.97 28.91 28.91 5,010 +0.04(+0.13%)
Dec 21, 2012 28.50 28.87 28.50 28.87 700 +0.16(+0.56%)
Dec 20, 2012 29.05 29.05 28.66 28.71 7,620 -0.33(-1.14%)
Dec 19, 2012 29.35 29.35 28.95 29.04 18,173 -0.33(-1.12%)
Dec 18, 2012 29.35 29.40 29.35 29.37 11,700 -0.16(-0.54%)
Dec 17, 2012 29.82 29.82 29.48 29.53 30,260 +0.00(+0.00%)
Dec 14, 2012 29.34 29.53 29.33 29.53 37,860 +0.46(+1.58%)
Dec 13, 2012 29.07 29.21 29.07 29.07 19,000 -0.18(-0.62%)
Dec 12, 2012 29.36 29.37 29.18 29.25 28,445 -0.22(-0.75%)
Dec 11, 2012 29.56 29.56 29.39 29.47 2,342 -0.04(-0.14%)
Dec 10, 2012 29.56 29.58 29.43 29.51 31,100 -0.30(-1.01%)
Dec 07, 2012 29.89 29.90 29.75 29.81 31,892 -0.05(-0.17%)
Dec 06, 2012 29.86 29.86 29.86 29.86 100 -0.09(-0.30%)
Dec 05, 2012 29.70 29.95 29.70 29.95 5,292 +0.28(+0.94%)
Dec 04, 2012 29.78 29.80 29.54 29.67 3,026 +0.03(+0.10%)
Nov 30, 2012 29.50 29.75 29.50 29.64 3,000 -0.17(-0.57%)
Nov 29, 2012 29.85 29.86 29.81 29.81 4,600 +0.07(+0.24%)
Nov 28, 2012 29.79 29.83 29.74 29.74 1,400 +0.06(+0.20%)
Nov 27, 2012 29.62 29.68 29.60 29.68 614 +0.34(+1.16%)
Nov 26, 2012 29.34 29.34 29.34 29.34 500 +0.14(+0.48%)
Nov 20, 2012 29.19 29.20 29.20 29.20 200 -0.20(-0.68%)
Nov 19, 2012 29.28 29.40 29.28 29.40 6,400 +0.26(+0.89%)
Nov 14, 2012 29.27 29.14 29.14 29.14 800 +0.08(+0.28%)
Nov 13, 2012 29.18 29.22 28.95 29.06 38,041 -0.04(-0.14%)
Nov 12, 2012 29.10 29.10 29.10 29.10 144 -0.46(-1.55%)
Nov 09, 2012 29.45 29.75 29.45 29.56 19,950 -0.20(-0.66%)
Nov 08, 2012 29.75 29.76 29.75 29.76 1,600 -0.18(-0.61%)
Nov 07, 2012 29.88 30.00 29.88 29.94 1,640 -0.11(-0.36%)
Nov 06, 2012 30.03 30.11 30.03 30.05 900 +0.25(+0.84%)
Nov 05, 2012 29.94 29.94 29.79 29.80 17,579 -0.17(-0.58%)
Nov 02, 2012 30.03 30.03 29.97 29.97 700 -0.28(-0.92%)
Nov 01, 2012 30.25 30.25 30.25 30.25 300 +0.07(+0.24%)
Oct 31, 2012 30.80 30.80 30.13 30.18 650 -0.12(-0.38%)
Oct 25, 2012 30.30 30.30 30.30 30.30 200 -0.13(-0.44%)
Oct 24, 2012 30.52 30.52 30.38 30.43 8,600 +0.13(+0.43%)
Oct 23, 2012 30.30 30.30 30.30 30.30 100 +0.08(+0.26%)
Oct 18, 2012 30.22 30.22 30.22 30.22 0 +0.07(+0.23%)
Oct 17, 2012 30.07 30.15 30.03 30.15 800 +0.08(+0.27%)
Oct 16, 2012 30.05 30.08 28.85 30.07 1,225 +0.23(+0.77%)
Oct 15, 2012 29.86 29.88 29.84 29.84 3,000 -0.44(-1.45%)
Oct 12, 2012 30.28 30.28 30.28 30.28 100 -0.69(-2.23%)
Oct 11, 2012 30.72 30.97 30.71 30.97 700 +0.45(+1.47%)
Oct 10, 2012 30.72 30.72 30.47 30.52 8,128 -0.25(-0.81%)
Oct 09, 2012 31.02 31.02 30.77 30.77 200 -0.02(-0.06%)
Oct 08, 2012 30.40 30.82 30.37 30.79 3,167 -0.09(-0.30%)
Oct 05, 2012 31.07 31.07 30.88 30.88 1,000 -0.30(-0.96%)
Oct 04, 2012 31.36 31.40 31.07 31.18 9,556 +0.20(+0.65%)
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.