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, 2013 27.98 28.10 27.97 28.10 5,554 +0.17(+0.60%)
Feb 27, 2013 27.65 28.02 27.65 27.93 6,000 +0.15(+0.55%)
Feb 26, 2013 27.81 27.88 27.78 27.78 18,000 -0.14(-0.51%)
Feb 22, 2013 28.03 28.16 27.92 27.92 47,850 -0.12(-0.42%)
Feb 21, 2013 28.08 28.08 28.04 28.04 1,920 -0.24(-0.86%)
Feb 20, 2013 28.25 28.29 28.20 28.28 7,434 +0.15(+0.54%)
Feb 19, 2013 28.03 28.19 27.87 28.13 19,870 +0.13(+0.46%)
Feb 15, 2013 28.07 28.09 27.96 28.00 21,850 +0.14(+0.50%)
Feb 14, 2013 27.88 27.92 27.86 27.86 10,500 -0.23(-0.82%)
Feb 13, 2013 27.77 28.16 27.77 28.09 23,188 +0.15(+0.54%)
Feb 12, 2013 28.04 28.04 27.94 27.94 43,600 -0.33(-1.17%)
Feb 11, 2013 27.93 28.40 27.93 28.27 3,478 +0.15(+0.53%)
Feb 08, 2013 28.67 28.75 28.12 28.12 7,560 -0.58(-2.02%)
Feb 07, 2013 28.85 28.87 28.70 28.70 23,216 -0.23(-0.80%)
Feb 06, 2013 28.91 28.98 28.86 28.93 3,680 -0.30(-1.02%)
Feb 04, 2013 29.31 29.42 29.23 29.23 2,573 +0.04(+0.15%)
Feb 01, 2013 29.33 29.33 29.19 29.19 1,450 -0.15(-0.50%)
Jan 31, 2013 29.24 29.33 29.24 29.33 948 +0.39(+1.36%)
Jan 30, 2013 28.94 28.95 28.94 28.94 2,600 +0.05(+0.17%)
Jan 29, 2013 28.75 28.95 28.75 28.89 669 -0.06(-0.20%)
Jan 28, 2013 28.40 28.98 28.40 28.95 3,548 +0.26(+0.91%)
Jan 25, 2013 28.70 28.70 28.69 28.69 1,758 -0.07(-0.24%)
Jan 24, 2013 28.63 28.76 28.63 28.76 945 -0.19(-0.66%)
Jan 23, 2013 28.92 28.96 28.91 28.95 2,077 +0.16(+0.57%)
Jan 22, 2013 29.01 29.01 28.79 28.79 2,976 -0.19(-0.67%)
Jan 18, 2013 28.95 28.98 28.95 28.98 915 +0.12(+0.42%)
Jan 17, 2013 28.96 28.96 28.86 28.86 299 +0.01(+0.03%)
Jan 16, 2013 28.89 29.02 28.85 28.85 2,213 -0.10(-0.35%)
Jan 15, 2013 28.95 29.01 28.95 28.95 1,100 +0.14(+0.49%)
Jan 14, 2013 28.68 28.81 28.68 28.81 3,200 +0.22(+0.77%)
Jan 11, 2013 28.17 28.63 28.17 28.59 6,421 +0.15(+0.53%)
Jan 10, 2013 28.45 28.49 28.40 28.44 5,119 +0.06(+0.21%)
Jan 09, 2013 28.23 28.38 28.22 28.38 600 +0.13(+0.46%)
Jan 08, 2013 28.31 28.31 28.25 28.25 1,500 +0.08(+0.28%)
Jan 07, 2013 28.45 28.45 28.00 28.17 3,125 +0.05(+0.18%)
Jan 04, 2013 28.19 28.20 28.09 28.12 6,570 -0.29(-1.02%)
Jan 03, 2013 28.44 28.46 28.40 28.41 6,320 -0.49(-1.70%)
Jan 02, 2013 29.10 29.12 28.90 28.90 21,900 +0.08(+0.28%)
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%)
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.