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 (%)
Mar 31, 2014 27.48 27.76 27.37 27.76 949 +0.36(+1.31%)
Mar 28, 2014 27.40 27.40 27.40 27.40 20 +0.00(+0.00%)
Mar 26, 2014 27.34 27.40 27.40 27.40 600 +0.15(+0.56%)
Mar 25, 2014 27.25 27.25 27.25 27.25 625 +0.19(+0.69%)
Mar 24, 2014 26.71 27.06 26.71 27.06 2,351 +0.13(+0.48%)
Mar 21, 2014 27.00 27.02 26.93 26.93 24,615 -0.27(-0.99%)
Mar 20, 2014 27.55 27.73 27.18 27.20 52,600 -0.39(-1.41%)
Mar 19, 2014 27.48 27.59 27.48 27.59 24,300 +0.45(+1.66%)
Mar 18, 2014 27.12 27.14 27.12 27.14 15,000 +0.15(+0.56%)
Mar 17, 2014 27.12 27.12 26.99 26.99 8,000 -0.21(-0.77%)
Mar 14, 2014 27.15 27.23 27.07 27.20 35,422 -0.09(-0.33%)
Mar 13, 2014 27.44 27.54 26.93 27.29 41,550 -0.04(-0.15%)
Mar 12, 2014 27.01 27.37 27.01 27.33 19,820 +0.00(+0.00%)
Mar 11, 2014 27.29 27.51 27.29 27.33 73,500 -0.20(-0.73%)
Mar 10, 2014 27.46 27.53 27.39 27.53 17,534 +0.06(+0.22%)
Mar 07, 2014 26.88 27.74 26.88 27.47 23,834 +0.61(+2.27%)
Mar 06, 2014 27.40 27.49 26.86 26.86 11,645 -0.45(-1.66%)
Mar 05, 2014 27.07 27.31 27.07 27.31 7,506 +0.21(+0.78%)
Mar 04, 2014 26.70 27.10 26.70 27.10 9,750 +0.18(+0.67%)
Mar 03, 2014 26.83 26.94 26.73 26.92 30,300 +0.65(+2.47%)
Feb 28, 2014 26.27 26.27 26.27 26.27 100 -0.32(-1.20%)
Feb 27, 2014 26.55 26.59 26.54 26.59 6,100 +0.24(+0.91%)
Feb 26, 2014 26.45 26.45 26.24 26.35 500 +1.27(+5.06%)
Feb 25, 2014 25.08 25.08 25.08 25.08 20 +0.00(+0.00%)
Feb 24, 2014 26.19 26.19 25.08 25.08 5,350 -0.90(-3.46%)
Feb 21, 2014 25.85 25.98 25.85 25.98 898 +0.14(+0.53%)
Feb 20, 2014 25.32 25.84 25.10 25.84 21,764 +0.01(+0.04%)
Feb 19, 2014 25.79 25.83 25.79 25.83 800 +0.22(+0.86%)
Feb 18, 2014 25.37 25.66 25.37 25.61 36,240 +0.57(+2.28%)
Feb 14, 2014 25.04 25.04 25.04 25.04 100 +0.09(+0.36%)
Feb 13, 2014 24.96 24.96 24.95 24.95 7,900 +0.01(+0.04%)
Feb 12, 2014 24.75 24.99 24.72 24.94 32,829 +0.04(+0.16%)
Feb 11, 2014 24.90 24.90 24.90 24.90 102 +0.00(+0.00%)
Feb 10, 2014 24.89 24.90 24.87 24.90 7,535 +0.09(+0.36%)
Feb 07, 2014 24.86 24.91 24.77 24.81 5,074 +1.18(+5.00%)
Feb 06, 2014 25.00 25.33 23.63 23.63 20,508 -1.26(-5.06%)
Feb 05, 2014 24.10 24.89 24.10 24.89 7,715 +0.10(+0.40%)
Feb 04, 2014 24.79 24.79 24.79 24.79 193 +0.42(+1.71%)
Feb 03, 2014 24.23 24.37 24.23 24.37 1,425 -0.09(-0.35%)
Jan 31, 2014 23.96 24.50 23.93 24.46 21,800 +1.15(+4.92%)
Jan 29, 2014 23.74 23.31 23.31 23.31 13,900 -0.63(-2.62%)
Jan 28, 2014 23.92 23.94 23.90 23.94 1,200 +0.12(+0.50%)
Jan 27, 2014 23.92 23.93 23.82 23.82 17,618 -0.15(-0.64%)
Jan 24, 2014 23.88 25.17 23.83 23.97 12,796 -0.10(-0.40%)
Jan 23, 2014 24.08 24.15 24.07 24.07 45,500 +0.21(+0.88%)
Jan 22, 2014 23.88 23.90 23.72 23.86 36,480 -0.02(-0.08%)
Jan 21, 2014 23.96 23.96 23.53 23.88 51,490 -0.15(-0.62%)
Jan 17, 2014 24.11 24.03 24.03 24.03 25,600 -0.10(-0.43%)
Jan 14, 2014 24.13 24.13 24.13 24.13 0 +0.00(+0.01%)
Jan 13, 2014 24.05 24.13 23.99 24.13 500 +0.16(+0.67%)
Jan 10, 2014 23.95 23.97 23.95 23.97 5,637 -0.05(-0.21%)
Jan 08, 2014 24.02 24.02 24.02 24.02 200 -0.39(-1.60%)
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.