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 (%)
Feb 28, 2003 5.580 5.600 5.500 5.565 129,000 -0.01(-0.18%)
Feb 27, 2003 5.360 5.625 5.360 5.575 196,300 +0.17(+3.24%)
Feb 26, 2003 5.425 5.425 5.390 5.400 71,500 -0.05(-0.92%)
Feb 25, 2003 5.350 5.500 5.345 5.450 89,300 +0.09(+1.77%)
Feb 24, 2003 5.605 5.605 5.350 5.355 157,800 -0.20(-3.60%)
Feb 21, 2003 5.530 5.600 5.500 5.555 85,000 +0.02(+0.45%)
Feb 20, 2003 5.505 5.625 5.460 5.530 205,600 +0.03(+0.55%)
Feb 19, 2003 5.890 5.940 5.400 5.500 294,800 -0.34(-5.82%)
Feb 18, 2003 5.560 5.840 5.550 5.840 103,000 +0.25(+4.57%)
Feb 14, 2003 5.475 5.630 5.450 5.585 86,700 +0.08(+1.55%)
Feb 13, 2003 5.525 5.525 5.280 5.500 310,100 -0.03(-0.45%)
Feb 12, 2003 5.520 5.550 5.470 5.525 121,600 +0.01(+0.09%)
Feb 11, 2003 5.570 5.585 5.495 5.520 198,500 -0.05(-0.81%)
Feb 10, 2003 5.780 5.850 5.450 5.565 154,200 -0.21(-3.64%)
Feb 07, 2003 5.865 5.975 5.775 5.775 210,000 -0.09(-1.53%)
Feb 06, 2003 5.885 5.885 5.765 5.865 159,300 -0.06(-1.10%)
Feb 05, 2003 6.115 6.115 5.830 5.930 154,100 -0.18(-2.95%)
Feb 04, 2003 6.015 6.160 5.990 6.110 196,200 +0.07(+1.16%)
Feb 03, 2003 6.015 6.060 5.895 6.040 199,300 +0.04(+0.58%)
Jan 31, 2003 5.675 6.015 5.675 6.005 171,500 +0.32(+5.63%)
Jan 30, 2003 5.875 6.040 5.670 5.685 146,200 -0.19(-3.23%)
Jan 29, 2003 5.725 5.875 5.640 5.875 150,300 +0.12(+2.09%)
Jan 28, 2003 5.515 5.820 5.515 5.755 219,300 +0.26(+4.73%)
Jan 27, 2003 5.670 5.720 5.455 5.495 214,200 -0.30(-5.18%)
Jan 24, 2003 5.885 5.885 5.745 5.795 131,000 -0.09(-1.61%)
Jan 23, 2003 6.055 6.155 5.885 5.890 315,900 -0.15(-2.40%)
Jan 22, 2003 6.250 6.250 6.010 6.035 129,300 -0.21(-3.44%)
Jan 21, 2003 6.450 6.455 6.185 6.250 129,100 -0.20(-3.10%)
Jan 17, 2003 6.505 6.550 6.400 6.450 100,800 -0.10(-1.60%)
Jan 16, 2003 6.535 6.700 6.475 6.555 179,900 -0.03(-0.46%)
Jan 15, 2003 6.800 6.800 6.570 6.585 151,100 -0.19(-2.80%)
Jan 14, 2003 6.680 6.790 6.605 6.775 194,400 +0.07(+1.04%)
Jan 13, 2003 6.535 6.815 6.535 6.705 195,700 +0.21(+3.15%)
Jan 10, 2003 6.560 6.720 6.500 6.500 188,700 -0.08(-1.22%)
Jan 09, 2003 6.495 6.680 6.495 6.580 189,000 +0.12(+1.78%)
Jan 08, 2003 6.475 6.490 6.370 6.465 106,100 -0.03(-0.39%)
Jan 07, 2003 6.400 6.525 6.400 6.490 269,200 +0.09(+1.41%)
Jan 06, 2003 6.350 6.430 6.345 6.400 162,000 +0.06(+0.87%)
Jan 03, 2003 6.430 6.595 6.340 6.345 325,300 -0.20(-3.06%)
Jan 02, 2003 6.200 6.575 6.155 6.545 154,600 +0.31(+4.97%)
Dec 31, 2002 6.165 6.430 6.100 6.235 246,600 +0.14(+2.30%)
Dec 30, 2002 6.040 6.105 5.955 6.095 191,700 +0.05(+0.91%)
Dec 27, 2002 6.090 6.130 6.000 6.040 98,100 -0.10(-1.63%)
Dec 26, 2002 6.005 6.200 6.005 6.140 88,900 +0.13(+2.25%)
Dec 24, 2002 5.975 6.075 5.975 6.005 76,800 -0.00(-0.08%)
Dec 23, 2002 6.005 6.090 5.950 6.010 140,500 -0.01(-0.17%)
Dec 20, 2002 6.050 6.055 5.855 6.020 207,700 -0.03(-0.50%)
Dec 19, 2002 6.100 6.215 5.955 6.050 189,000 -0.10(-1.63%)
Dec 18, 2002 6.325 6.325 6.145 6.150 167,100 -0.22(-3.53%)
Dec 17, 2002 6.500 6.525 6.245 6.375 320,200 -0.16(-2.45%)
Dec 16, 2002 6.675 6.720 6.410 6.535 108,500 -0.12(-1.73%)
Dec 13, 2002 6.605 6.710 6.590 6.650 147,900 +0.04(+0.68%)
Dec 12, 2002 6.725 6.725 6.480 6.605 153,200 -0.12(-1.78%)
Dec 11, 2002 6.625 6.910 6.520 6.725 183,000 +0.10(+1.51%)
Dec 10, 2002 6.250 6.775 6.235 6.625 249,700 +0.38(+6.00%)
Dec 09, 2002 6.500 6.500 6.200 6.250 104,600 -0.27(-4.14%)
Dec 06, 2002 6.530 6.600 6.500 6.520 42,400 -0.02(-0.23%)
Dec 05, 2002 6.695 6.710 6.250 6.535 111,100 -0.20(-2.90%)
Dec 04, 2002 6.500 6.920 6.500 6.730 110,000 +0.13(+1.97%)
Dec 03, 2002 6.735 6.760 6.540 6.600 136,600 -0.18(-2.58%)
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.