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 29, 2012 28.60 28.60 28.41 28.43 7,767 -0.22(-0.77%)
Feb 28, 2012 28.56 28.66 28.52 28.65 6,763 +0.18(+0.63%)
Feb 27, 2012 28.13 28.48 28.03 28.47 9,048 +0.25(+0.89%)
Feb 24, 2012 28.22 28.22 28.22 28.22 4,300 +0.13(+0.46%)
Feb 23, 2012 27.98 28.09 27.98 28.09 1,887 +0.07(+0.25%)
Feb 22, 2012 27.93 28.06 27.93 28.02 650 +0.01(+0.04%)
Feb 21, 2012 27.96 28.01 27.90 28.01 2,216 +0.10(+0.36%)
Feb 17, 2012 28.00 28.00 27.91 27.91 1,000 +0.16(+0.59%)
Feb 16, 2012 27.57 27.80 27.57 27.75 1,105 +0.04(+0.13%)
Feb 15, 2012 27.71 27.71 27.71 27.71 200 +0.00(+0.00%)
Feb 14, 2012 27.62 27.71 27.62 27.71 3,000 +0.03(+0.11%)
Feb 10, 2012 27.20 27.68 27.68 27.68 3,100 -0.12(-0.43%)
Feb 09, 2012 28.09 28.09 27.80 27.80 3,900 -0.26(-0.93%)
Feb 08, 2012 28.14 28.36 28.00 28.06 22,489 -0.05(-0.18%)
Feb 07, 2012 28.30 28.30 28.04 28.11 1,800 -0.07(-0.25%)
Feb 06, 2012 28.18 28.18 28.17 28.18 1,000 +0.17(+0.61%)
Feb 03, 2012 27.95 28.03 27.95 28.01 3,800 +0.20(+0.72%)
Feb 02, 2012 27.81 27.83 27.81 27.81 3,000 -0.03(-0.11%)
Feb 01, 2012 27.86 27.86 27.78 27.84 1,700 +0.32(+1.16%)
Jan 31, 2012 27.50 27.52 27.50 27.52 950 +0.06(+0.22%)
Jan 30, 2012 27.50 27.50 27.46 27.46 1,000 -0.40(-1.44%)
Jan 27, 2012 28.24 28.24 27.86 27.86 1,551 -0.26(-0.92%)
Jan 26, 2012 28.26 28.28 28.12 28.12 2,932 +0.21(+0.75%)
Jan 25, 2012 27.91 27.91 27.87 27.91 2,770 -0.11(-0.39%)
Jan 24, 2012 28.03 28.03 27.99 28.02 1,399 +0.35(+1.26%)
Jan 23, 2012 27.67 27.67 27.67 27.67 226 +0.28(+1.02%)
Jan 20, 2012 27.39 27.39 27.39 27.39 146 -0.16(-0.58%)
Jan 19, 2012 27.09 27.55 27.09 27.55 40,086 +0.55(+2.04%)
Jan 18, 2012 27.05 27.05 27.00 27.00 508 -0.12(-0.44%)
Jan 17, 2012 27.12 27.12 27.12 27.12 170 +0.07(+0.26%)
Jan 13, 2012 27.05 27.05 27.05 27.05 400 +0.19(+0.71%)
Jan 12, 2012 27.50 27.92 26.80 26.86 41,300 -1.03(-3.69%)
Jan 11, 2012 27.73 27.89 27.73 27.89 6,051 +0.01(+0.05%)
Jan 10, 2012 27.82 27.99 27.82 27.88 4,200 +0.07(+0.24%)
Jan 09, 2012 27.32 27.87 27.32 27.81 6,509 +0.51(+1.87%)
Jan 06, 2012 27.51 27.53 27.30 27.30 2,300 -0.05(-0.18%)
Jan 05, 2012 28.17 28.17 27.35 27.35 8,202 -0.82(-2.91%)
Jan 04, 2012 28.22 28.46 28.17 28.17 10,752 +0.50(+1.81%)
Dec 30, 2011 27.55 27.67 27.51 27.67 1,220 +0.21(+0.76%)
Dec 29, 2011 27.39 27.54 27.39 27.46 1,800 -0.04(-0.15%)
Dec 28, 2011 27.52 27.52 27.50 27.50 800 -0.06(-0.22%)
Dec 27, 2011 27.25 27.56 27.25 27.56 750 +0.56(+2.07%)
Dec 23, 2011 27.04 27.04 27.00 27.00 1,000 +0.17(+0.63%)
Dec 21, 2011 26.77 26.83 26.77 26.83 1,251 +0.18(+0.68%)
Dec 20, 2011 26.72 26.72 26.65 26.65 6,351 +0.34(+1.29%)
Dec 19, 2011 26.30 26.43 26.28 26.31 5,818 +0.22(+0.84%)
Dec 16, 2011 26.09 26.09 26.09 26.09 227 +0.15(+0.58%)
Dec 15, 2011 24.74 25.94 24.74 25.94 13,950 +0.12(+0.46%)
Dec 14, 2011 26.20 26.26 25.69 25.82 83,200 -0.57(-2.16%)
Dec 13, 2011 26.30 26.50 26.30 26.39 33,200 +0.17(+0.65%)
Dec 12, 2011 26.14 26.30 26.08 26.22 10,051 -0.12(-0.46%)
Dec 09, 2011 26.69 26.74 26.26 26.34 16,827 -0.46(-1.72%)
Dec 08, 2011 26.05 27.17 26.05 26.80 9,664 +0.27(+1.02%)
Dec 07, 2011 26.87 26.87 26.48 26.53 2,300 -0.44(-1.63%)
Dec 06, 2011 26.70 26.97 26.69 26.97 2,700 +0.16(+0.60%)
Dec 05, 2011 27.13 27.13 26.81 26.81 5,161 -0.02(-0.07%)
Dec 02, 2011 26.93 27.00 26.70 26.83 6,622 +0.03(+0.11%)
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.