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, 2011 32.00 32.46 31.94 32.46 51,316 +0.62(+1.95%)
Feb 25, 2011 30.97 31.84 30.96 31.84 12,874 +1.24(+4.04%)
Feb 24, 2011 31.04 31.04 30.48 30.60 1,670 -0.23(-0.73%)
Feb 23, 2011 30.70 30.97 30.25 30.83 5,664 -0.14(-0.45%)
Feb 22, 2011 32.10 32.10 30.35 30.97 23,775 -1.02(-3.19%)
Feb 18, 2011 32.42 32.42 31.85 31.99 13,281 -0.86(-2.62%)
Feb 17, 2011 32.12 32.86 32.10 32.85 7,500 +0.91(+2.85%)
Feb 16, 2011 31.77 32.19 31.77 31.94 10,354 +0.36(+1.12%)
Feb 15, 2011 32.37 32.43 31.36 31.59 20,052 -0.57(-1.77%)
Feb 14, 2011 32.70 33.22 32.14 32.16 9,798 -0.41(-1.27%)
Feb 11, 2011 33.13 33.17 32.31 32.57 9,162 -0.25(-0.76%)
Feb 10, 2011 32.97 33.41 32.80 32.82 15,700 -0.04(-0.12%)
Feb 09, 2011 32.17 32.86 32.17 32.86 12,563 +0.62(+1.94%)
Feb 08, 2011 32.47 32.48 31.92 32.23 11,281 -0.22(-0.67%)
Feb 07, 2011 32.94 32.97 32.01 32.45 14,566 +0.01(+0.04%)
Feb 04, 2011 32.46 32.46 31.59 32.44 6,842 -0.03(-0.08%)
Feb 03, 2011 33.26 33.26 32.10 32.47 6,868 -0.88(-2.65%)
Feb 02, 2011 33.28 33.66 32.78 33.35 21,536 +0.57(+1.74%)
Feb 01, 2011 33.06 33.06 32.28 32.78 22,800 +0.69(+2.15%)
Jan 31, 2011 32.14 32.26 31.85 32.09 5,693 +0.49(+1.55%)
Jan 28, 2011 33.16 33.16 31.58 31.60 9,801 -0.40(-1.25%)
Jan 27, 2011 31.87 32.02 31.87 32.00 2,121 +0.64(+2.04%)
Jan 26, 2011 31.11 31.86 30.84 31.36 17,170 +0.23(+0.74%)
Jan 25, 2011 31.59 31.61 31.10 31.13 5,743 -0.57(-1.80%)
Jan 24, 2011 32.02 32.02 31.49 31.70 12,406 +0.00(+0.00%)
Jan 21, 2011 31.48 31.85 31.44 31.70 4,010 +0.33(+1.05%)
Jan 20, 2011 30.94 31.37 30.26 31.37 11,052 +0.18(+0.58%)
Jan 19, 2011 31.60 32.15 30.99 31.19 31,139 -0.14(-0.45%)
Jan 18, 2011 31.29 31.36 31.11 31.33 9,733 +0.30(+0.97%)
Jan 14, 2011 30.94 31.03 30.41 31.03 20,620 -0.28(-0.89%)
Jan 13, 2011 31.23 31.35 31.02 31.31 29,729 +0.38(+1.23%)
Jan 12, 2011 30.79 31.32 30.75 30.93 11,294 +0.64(+2.11%)
Jan 11, 2011 30.79 30.79 30.20 30.29 7,220 +0.01(+0.03%)
Jan 10, 2011 30.15 30.45 30.00 30.28 7,620 +0.41(+1.38%)
Jan 07, 2011 29.60 30.31 29.58 29.87 4,673 +0.22(+0.74%)
Jan 06, 2011 31.32 31.32 29.29 29.65 18,253 -1.18(-3.83%)
Jan 05, 2011 29.63 30.85 29.63 30.83 4,701 +0.97(+3.25%)
Jan 04, 2011 30.54 30.90 29.80 29.86 8,540 -0.87(-2.83%)
Jan 03, 2011 31.65 31.65 30.53 30.73 18,434 +0.33(+1.09%)
Dec 31, 2010 30.23 30.43 30.17 30.40 2,826 +0.69(+2.32%)
Dec 30, 2010 30.55 30.55 29.56 29.71 2,952 -0.81(-2.65%)
Dec 29, 2010 30.90 31.44 30.47 30.52 6,231 -0.38(-1.23%)
Dec 28, 2010 30.85 30.98 30.69 30.90 3,578 +0.51(+1.68%)
Dec 27, 2010 30.37 30.39 30.27 30.39 1,400 +0.15(+0.48%)
Dec 23, 2010 29.88 30.36 29.88 30.24 3,300 +0.36(+1.22%)
Dec 22, 2010 29.95 30.05 29.53 29.88 7,116 -0.10(-0.33%)
Dec 21, 2010 30.01 30.01 29.75 29.98 1,768 +0.36(+1.22%)
Dec 20, 2010 30.46 30.46 29.44 29.62 1,735 +0.46(+1.58%)
Dec 17, 2010 29.00 29.20 29.00 29.16 1,436 +0.49(+1.71%)
Dec 16, 2010 29.13 29.13 28.67 28.67 975 -0.10(-0.35%)
Dec 15, 2010 28.83 28.97 28.77 28.77 3,216 -0.17(-0.59%)
Dec 14, 2010 28.77 28.95 28.77 28.94 1,200 +0.30(+1.05%)
Dec 13, 2010 28.50 29.01 28.31 28.64 3,687 +0.62(+2.21%)
Dec 10, 2010 27.72 28.02 27.72 28.02 300 -0.03(-0.11%)
Dec 09, 2010 28.47 28.47 28.05 28.05 500 -0.03(-0.09%)
Dec 08, 2010 28.14 28.39 27.18 28.08 19,650 +0.13(+0.45%)
Dec 07, 2010 28.27 28.81 27.95 27.95 10,707 +0.07(+0.25%)
Dec 06, 2010 28.50 28.50 27.88 27.88 1,968 -0.69(-2.41%)
Dec 03, 2010 28.31 28.66 28.20 28.57 16,518 +0.83(+2.99%)
Dec 02, 2010 27.85 27.89 27.74 27.74 1,516 +0.19(+0.69%)
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.