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 27, 2004 14.55 14.55 14.14 14.19 203,700 -0.36(-2.47%)
Feb 26, 2004 14.25 14.62 14.22 14.55 155,700 +0.29(+2.03%)
Feb 25, 2004 14.32 14.43 14.03 14.26 148,900 -0.04(-0.28%)
Feb 24, 2004 14.25 14.55 14.09 14.30 249,100 +0.16(+1.10%)
Feb 23, 2004 14.75 14.75 14.13 14.14 171,700 -0.66(-4.43%)
Feb 20, 2004 14.85 14.90 14.75 14.80 148,400 -0.04(-0.24%)
Feb 19, 2004 14.97 15.13 14.78 14.84 156,400 -0.14(-0.93%)
Feb 18, 2004 15.55 15.55 14.96 14.97 113,800 -0.55(-3.57%)
Feb 17, 2004 15.10 15.97 15.07 15.53 276,100 +0.59(+3.95%)
Feb 13, 2004 15.28 15.28 14.87 14.94 138,300 -0.34(-2.19%)
Feb 12, 2004 15.53 15.66 15.27 15.28 127,700 -0.30(-1.93%)
Feb 11, 2004 15.19 15.57 14.97 15.57 129,400 +0.48(+3.21%)
Feb 10, 2004 15.25 15.25 15.00 15.09 180,800 -0.21(-1.37%)
Feb 09, 2004 15.54 16.02 15.30 15.30 474,400 +0.76(+5.19%)
Feb 06, 2004 14.45 14.78 14.40 14.54 148,800 +0.10(+0.66%)
Feb 05, 2004 14.34 14.62 14.33 14.45 81,700 +0.12(+0.87%)
Feb 04, 2004 14.48 14.52 14.23 14.32 98,100 -0.15(-1.04%)
Feb 03, 2004 14.20 14.71 14.17 14.47 128,600 +0.30(+2.12%)
Feb 02, 2004 14.17 14.50 14.05 14.18 74,800 +0.01(+0.04%)
Jan 30, 2004 14.25 14.35 14.07 14.17 92,000 -0.05(-0.39%)
Jan 29, 2004 14.15 14.49 14.15 14.22 196,900 +0.05(+0.39%)
Jan 28, 2004 14.69 14.80 14.14 14.17 133,100 -0.51(-3.44%)
Jan 27, 2004 15.08 15.11 14.62 14.68 80,600 -0.35(-2.36%)
Jan 26, 2004 14.84 15.03 14.60 15.03 79,800 +0.14(+0.94%)
Jan 23, 2004 14.98 14.99 14.70 14.89 96,700 -0.12(-0.83%)
Jan 22, 2004 14.98 15.04 14.88 15.02 165,400 +0.03(+0.20%)
Jan 21, 2004 14.62 14.98 14.42 14.98 349,800 +0.42(+2.92%)
Jan 20, 2004 14.98 15.03 14.53 14.56 378,300 -0.44(-2.93%)
Jan 16, 2004 15.07 15.12 14.81 15.00 192,000 -0.05(-0.33%)
Jan 15, 2004 15.15 15.24 14.84 15.05 68,300 -0.10(-0.66%)
Jan 14, 2004 14.75 15.43 14.75 15.15 164,900 +0.34(+2.30%)
Jan 13, 2004 14.88 14.93 14.68 14.81 96,200 -0.07(-0.47%)
Jan 12, 2004 14.88 14.91 14.38 14.88 245,300 +0.10(+0.68%)
Jan 09, 2004 15.02 15.10 14.78 14.78 178,500 -0.24(-1.57%)
Jan 08, 2004 15.29 15.33 15.00 15.02 234,800 -0.23(-1.51%)
Jan 07, 2004 15.14 15.24 14.88 15.24 196,900 +0.06(+0.43%)
Jan 06, 2004 15.05 15.22 14.84 15.18 331,100 -0.04(-0.26%)
Jan 05, 2004 15.47 15.62 15.11 15.22 280,600 -0.13(-0.85%)
Jan 02, 2004 15.70 15.81 15.12 15.35 232,900 -0.30(-1.92%)
Dec 31, 2003 15.74 16.01 15.37 15.65 352,200 -0.00(-0.03%)
Dec 30, 2003 14.00 15.71 14.40 15.65 1,000,000 +1.65(+11.82%)
Dec 29, 2003 14.00 14.11 13.94 14.00 75,500 +0.01(+0.07%)
Dec 26, 2003 13.80 13.99 13.78 13.99 54,200 +0.17(+1.19%)
Dec 24, 2003 13.90 13.90 13.78 13.82 76,400 -0.07(-0.50%)
Dec 23, 2003 13.90 13.93 13.73 13.89 162,400 +0.07(+0.54%)
Dec 22, 2003 13.72 13.82 13.57 13.82 134,300 +0.01(+0.07%)
Dec 19, 2003 13.72 13.81 13.61 13.81 172,400 +0.09(+0.62%)
Dec 18, 2003 13.61 13.73 13.56 13.72 184,100 +0.12(+0.84%)
Dec 17, 2003 13.46 13.64 13.36 13.61 219,500 +0.16(+1.19%)
Dec 16, 2003 13.13 13.47 13.13 13.45 399,200 +0.32(+2.44%)
Dec 15, 2003 13.00 13.18 13.00 13.13 387,500 +0.31(+2.42%)
Dec 12, 2003 12.80 12.82 12.68 12.82 106,700 +0.11(+0.87%)
Dec 11, 2003 12.56 12.80 12.56 12.71 120,400 +0.15(+1.15%)
Dec 10, 2003 12.43 12.62 12.33 12.56 428,500 +0.09(+0.72%)
Dec 09, 2003 12.44 12.58 12.38 12.47 367,600 +0.08(+0.65%)
Dec 08, 2003 12.32 12.48 12.28 12.39 228,900 +0.16(+1.35%)
Dec 05, 2003 12.28 12.30 12.20 12.23 163,900 +0.11(+0.87%)
Dec 04, 2003 12.50 12.50 11.95 12.12 577,400 -0.30(-2.41%)
Dec 03, 2003 12.45 12.49 12.40 12.43 296,800 +0.03(+0.20%)
Dec 02, 2003 12.39 12.41 12.35 12.40 311,300 +0.05(+0.45%)
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.