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 (%)
Apr 30, 2010 19.44 19.50 19.39 19.50 5,610 +0.11(+0.54%)
Apr 29, 2010 19.35 19.45 19.35 19.40 1,769 +0.25(+1.32%)
Apr 28, 2010 19.15 19.15 19.15 19.15 167 -0.02(-0.12%)
Apr 27, 2010 19.30 19.30 19.10 19.17 812 -0.53(-2.69%)
Apr 23, 2010 19.70 19.70 19.70 19.70 0 +0.05(+0.25%)
Apr 22, 2010 19.67 19.70 19.65 19.65 1,000 -0.13(-0.66%)
Apr 21, 2010 19.78 19.78 19.78 19.78 100 +0.15(+0.76%)
Apr 20, 2010 19.65 19.65 19.63 19.63 300 +0.18(+0.93%)
Apr 19, 2010 19.54 19.58 19.43 19.45 700 +0.48(+2.53%)
Apr 16, 2010 19.69 19.69 18.97 18.97 2,456 -0.80(-4.05%)
Apr 15, 2010 19.77 19.77 19.77 19.77 100 +0.01(+0.05%)
Apr 14, 2010 19.67 19.76 18.66 19.76 11,420 +0.38(+1.97%)
Apr 13, 2010 19.38 19.38 19.38 19.38 100 +0.20(+1.04%)
Apr 08, 2010 19.18 19.18 19.18 19.18 0 +0.20(+1.05%)
Apr 05, 2010 18.98 18.98 18.98 18.98 0 -0.15(-0.78%)
Apr 01, 2010 19.13 19.13 19.13 19.13 4,000 +0.47(+2.52%)
Mar 31, 2010 18.66 18.66 18.66 18.66 400 -0.60(-3.11%)
Mar 30, 2010 19.31 19.31 19.26 19.26 500 -0.50(-2.55%)
Mar 29, 2010 19.76 19.76 19.76 19.76 205 +0.16(+0.84%)
Mar 26, 2010 19.39 20.35 19.36 19.60 4,983 +0.36(+1.87%)
Mar 25, 2010 20.21 20.21 19.06 19.24 11,139 -0.42(-2.14%)
Mar 24, 2010 19.53 20.02 19.35 19.66 3,324 +0.12(+0.61%)
Mar 22, 2010 19.54 19.54 19.54 19.54 0 -0.36(-1.81%)
Mar 19, 2010 20.31 20.35 19.85 19.90 900 +0.02(+0.10%)
Mar 17, 2010 19.88 19.88 19.88 19.88 0 +0.49(+2.53%)
Mar 15, 2010 19.39 19.39 19.39 19.39 0 -0.40(-2.02%)
Mar 11, 2010 19.79 19.79 19.79 19.79 0 +0.03(+0.15%)
Mar 09, 2010 19.76 19.76 19.76 19.76 0 -0.29(-1.45%)
Mar 08, 2010 20.05 20.05 20.05 20.05 109 -0.06(-0.30%)
Mar 04, 2010 20.11 20.11 20.11 20.11 0 -0.30(-1.47%)
Mar 01, 2010 20.50 20.41 20.41 20.41 600 -0.43(-2.06%)
Feb 26, 2010 21.29 21.29 20.83 20.84 893 +0.30(+1.45%)
Feb 25, 2010 20.75 20.75 20.45 20.54 1,500 -0.49(-2.35%)
Feb 24, 2010 21.11 21.11 21.03 21.03 492 +0.23(+1.12%)
Feb 23, 2010 21.02 21.02 20.80 20.80 810 -0.20(-0.95%)
Feb 18, 2010 20.09 21.00 21.00 21.00 1,300 +0.01(+0.05%)
Feb 17, 2010 21.12 21.12 20.25 20.99 3,885 +0.06(+0.29%)
Feb 12, 2010 20.93 20.93 20.93 20.93 300 -0.20(-0.95%)
Feb 11, 2010 21.00 21.13 21.00 21.13 507 +0.25(+1.20%)
Feb 09, 2010 20.96 20.88 20.88 20.88 3,400 +0.83(+4.14%)
Feb 05, 2010 20.45 20.05 20.05 20.05 3,800 -0.30(-1.47%)
Feb 04, 2010 20.55 20.84 20.11 20.35 4,370 -0.61(-2.91%)
Feb 03, 2010 21.59 21.59 20.96 20.96 800 +0.40(+1.95%)
Feb 02, 2010 20.56 20.56 20.56 20.56 400 +0.00(+0.00%)
Feb 01, 2010 20.70 20.70 20.51 20.56 3,960 -0.16(-0.77%)
Jan 29, 2010 20.78 20.81 20.46 20.72 25,374 -0.06(-0.27%)
Jan 28, 2010 20.57 20.85 20.57 20.78 1,473 +0.29(+1.41%)
Jan 27, 2010 20.52 20.52 20.48 20.49 750 -0.35(-1.69%)
Jan 26, 2010 20.97 21.00 20.77 20.84 33,953 -0.25(-1.19%)
Jan 25, 2010 21.19 21.20 21.09 21.09 500 -0.01(-0.05%)
Jan 22, 2010 21.12 21.12 21.10 21.10 600 -0.14(-0.66%)
Jan 21, 2010 20.97 21.24 20.97 21.24 1,700 +0.22(+1.05%)
Jan 20, 2010 21.16 21.16 20.97 21.02 2,516 -0.25(-1.18%)
Jan 19, 2010 21.20 21.28 21.20 21.27 900 -0.02(-0.09%)
Jan 15, 2010 21.43 21.29 21.29 21.29 700 -0.08(-0.38%)
Jan 14, 2010 21.41 21.44 21.37 21.37 10,200 -0.40(-1.83%)
Jan 13, 2010 21.36 21.77 21.36 21.77 1,490 +0.41(+1.92%)
Jan 12, 2010 21.77 21.77 21.36 21.36 2,030 -0.99(-4.43%)
Jan 11, 2010 22.35 22.35 22.35 22.35 100 +0.01(+0.04%)
Jan 08, 2010 22.42 22.46 22.20 22.34 9,350 -0.18(-0.79%)
Jan 07, 2010 22.61 22.64 22.50 22.52 18,765 +0.30(+1.35%)
Jan 06, 2010 22.74 22.82 22.22 22.22 3,400 -0.62(-2.71%)
Jan 05, 2010 22.85 23.85 22.69 22.84 38,029 -0.03(-0.13%)
Jan 04, 2010 22.94 22.95 21.86 22.87 14,641 +0.38(+1.69%)
Dec 31, 2009 22.49 22.49 22.49 22.49 300 +0.41(+1.86%)
Dec 30, 2009 21.46 22.21 21.46 22.08 2,080 -0.30(-1.34%)
Dec 29, 2009 22.42 22.42 21.73 22.38 990 -0.00(-0.00%)
Dec 28, 2009 23.97 23.97 21.99 22.38 3,153 +0.33(+1.50%)
Dec 24, 2009 22.06 22.56 22.05 22.05 2,082 +0.40(+1.85%)
Dec 22, 2009 21.65 21.65 21.65 21.65 0 +0.63(+3.00%)
Dec 21, 2009 22.05 22.05 21.02 21.02 1,473 -1.04(-4.71%)
Dec 17, 2009 22.06 22.06 22.06 22.06 0 -0.58(-2.56%)
Dec 16, 2009 22.49 22.64 22.49 22.64 250 +0.79(+3.62%)
Dec 15, 2009 22.70 22.73 21.14 21.85 3,779 -0.86(-3.79%)
Dec 14, 2009 22.71 22.71 22.71 22.71 200 +0.86(+3.94%)
Dec 10, 2009 21.85 21.85 21.85 21.85 0 +0.79(+3.75%)
Dec 08, 2009 21.06 21.06 21.06 21.06 0 -0.94(-4.25%)
Dec 07, 2009 21.90 22.00 21.13 22.00 1,186 +0.52(+2.40%)
Dec 04, 2009 22.01 22.02 21.48 21.48 1,050 -0.84(-3.76%)
Dec 02, 2009 22.31 22.32 22.32 22.32 2,200 -0.29(-1.29%)
Dec 01, 2009 22.29 23.56 22.29 22.61 1,681 +0.10(+0.44%)
Nov 30, 2009 21.51 22.51 21.51 22.51 1,755 +1.20(+5.63%)
Nov 27, 2009 21.85 23.38 19.07 21.31 6,786 -0.69(-3.14%)
Nov 25, 2009 21.23 22.00 21.23 22.00 4,279 +0.97(+4.61%)
Nov 24, 2009 21.11 22.08 21.03 21.03 1,450 -0.11(-0.54%)
Nov 23, 2009 22.47 22.47 21.14 21.14 872 -0.18(-0.87%)
Nov 20, 2009 22.03 22.03 21.33 21.33 650 -0.89(-4.01%)
Nov 19, 2009 22.00 22.22 22.00 22.22 472 +0.22(+1.00%)
Nov 18, 2009 22.00 22.49 21.92 22.00 1,570 -0.14(-0.63%)
Nov 17, 2009 21.13 22.23 21.13 22.14 2,710 +1.36(+6.54%)
Nov 13, 2009 20.05 20.78 20.78 20.78 1,700 -0.78(-3.62%)
Nov 11, 2009 21.56 21.56 21.56 21.56 0 +0.26(+1.22%)
Nov 10, 2009 21.29 21.30 21.29 21.30 545 +0.75(+3.65%)
Nov 09, 2009 21.00 21.00 20.25 20.55 2,100 -0.42(-2.00%)
Nov 06, 2009 20.98 21.00 20.97 20.97 5,500 -0.25(-1.18%)
Nov 05, 2009 21.22 21.22 21.22 21.22 475 -0.50(-2.30%)
Nov 04, 2009 22.00 22.77 21.72 21.72 1,859 -0.07(-0.32%)
Nov 03, 2009 21.35 21.83 21.35 21.79 400 +0.87(+4.16%)
Oct 30, 2009 20.92 20.92 20.92 20.92 0 +0.89(+4.44%)
Oct 29, 2009 20.00 20.03 20.00 20.03 938 -0.82(-3.93%)
Oct 28, 2009 19.66 21.02 19.66 20.85 5,875 -0.47(-2.22%)
Oct 27, 2009 21.32 21.32 21.32 21.32 140 +0.43(+2.05%)
Oct 26, 2009 20.86 21.01 20.86 20.89 487 -0.12(-0.55%)
Oct 23, 2009 21.01 21.01 21.01 21.01 100 +0.23(+1.10%)
Oct 22, 2009 20.77 20.79 20.77 20.78 1,978 -0.72(-3.34%)
Oct 20, 2009 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Oct 16, 2009 21.50 21.50 21.50 21.50 100 +0.50(+2.38%)
Oct 15, 2009 21.28 21.28 21.00 21.00 950 +0.50(+2.44%)
Oct 14, 2009 20.50 20.50 20.50 20.50 624 -0.72(-3.39%)
Oct 13, 2009 21.22 21.22 21.22 21.22 187 +0.42(+2.02%)
Oct 12, 2009 20.61 21.67 20.40 20.80 14,100 +0.38(+1.85%)
Oct 09, 2009 20.50 20.68 20.42 20.42 851 -0.01(-0.04%)
Oct 08, 2009 20.37 21.98 19.82 20.43 24,743 +0.78(+3.97%)
Oct 06, 2009 19.65 19.65 19.65 19.65 0 +0.42(+2.18%)
Oct 05, 2009 19.23 19.23 19.23 19.23 100 -1.09(-5.36%)
Oct 01, 2009 20.32 20.32 20.32 20.32 0 -0.10(-0.48%)
Sep 30, 2009 20.17 20.42 20.14 20.42 4,247 +0.21(+1.03%)
Sep 29, 2009 19.15 20.22 19.15 20.21 1,213 +0.04(+0.20%)
Sep 28, 2009 19.92 20.17 19.90 20.17 2,396 +0.57(+2.91%)
Sep 25, 2009 19.61 20.98 19.60 19.60 12,005 +0.32(+1.66%)
Sep 23, 2009 19.28 19.28 19.28 19.28 700 -0.25(-1.28%)
Sep 22, 2009 19.34 19.53 19.34 19.53 1,812 -0.18(-0.91%)
Sep 18, 2009 19.71 19.71 19.71 19.71 300 +0.24(+1.23%)
Sep 15, 2009 19.32 19.47 19.47 19.47 1,000 +0.59(+3.12%)
Sep 11, 2009 20.00 18.88 18.88 18.88 2,100 +0.00(+0.00%)
Sep 04, 2009 18.88 18.88 18.88 18.88 1,000 -0.65(-3.33%)
Sep 02, 2009 19.53 19.53 19.53 19.53 300 -0.66(-3.27%)
Aug 28, 2009 20.19 20.19 20.19 20.19 0 +0.35(+1.76%)
Aug 27, 2009 19.84 19.84 19.84 19.84 100 -0.22(-1.10%)
Aug 25, 2009 20.19 20.06 20.06 20.06 400 +0.49(+2.50%)
Aug 21, 2009 19.58 19.57 19.57 19.57 1,500 -1.43(-6.81%)
Aug 18, 2009 21.00 21.00 21.00 21.00 200 +0.65(+3.19%)
Aug 13, 2009 20.35 20.35 20.35 20.35 0 -0.05(-0.25%)
Aug 12, 2009 20.40 20.40 20.40 20.40 5,000 +0.04(+0.20%)
Aug 11, 2009 20.36 20.36 20.36 20.36 342 -0.06(-0.29%)
Aug 04, 2009 20.34 20.42 20.42 20.42 400 -0.16(-0.78%)
Aug 03, 2009 20.55 20.58 20.55 20.58 786 +0.81(+4.10%)
Jul 31, 2009 19.46 19.77 19.46 19.77 600 +0.29(+1.48%)
Jul 30, 2009 19.49 19.50 19.48 19.48 1,776 +0.64(+3.41%)
Jul 29, 2009 18.81 18.84 18.81 18.84 1,018 -0.14(-0.74%)
Jul 27, 2009 18.93 18.98 18.98 18.98 1,600 +0.04(+0.21%)
Jul 24, 2009 19.13 19.16 18.94 18.94 894 +0.19(+0.99%)
Jul 22, 2009 18.67 18.75 18.75 18.75 600 -0.12(-0.61%)
Jul 20, 2009 18.87 18.87 18.87 18.87 100 +0.10(+0.51%)
Jul 13, 2009 18.78 18.77 18.77 18.77 100 +0.38(+2.04%)
Jul 09, 2009 18.40 18.40 18.40 18.40 250 +0.26(+1.43%)
Jul 08, 2009 18.14 18.14 18.14 18.14 400 -0.32(-1.73%)
Jul 07, 2009 19.00 19.00 18.20 18.46 900 -1.24(-6.30%)
Jul 02, 2009 19.70 19.70 19.70 19.70 0 +0.34(+1.77%)
Jun 30, 2009 19.51 19.36 19.36 19.36 600 -0.64(-3.20%)
Jun 29, 2009 20.00 20.00 20.00 20.00 445 +0.48(+2.46%)
Jun 22, 2009 19.50 19.52 19.52 19.52 4,700 -0.58(-2.89%)
Jun 19, 2009 20.10 20.10 20.10 20.10 200 +0.00(+0.00%)
Jun 18, 2009 20.49 20.51 19.55 20.10 13,500 -0.39(-1.90%)
Jun 17, 2009 20.80 20.80 20.20 20.49 15,955 +0.11(+0.54%)
Jun 16, 2009 20.44 20.44 20.08 20.38 6,600 -0.12(-0.58%)
Jun 15, 2009 20.52 20.52 20.50 20.50 2,695 -0.77(-3.62%)
Jun 12, 2009 21.27 21.27 21.27 21.27 900 -0.32(-1.48%)
Jun 11, 2009 21.22 21.59 21.11 21.59 3,200 +0.20(+0.94%)
Jun 10, 2009 21.44 21.44 21.39 21.39 1,600 -0.13(-0.61%)
Jun 09, 2009 21.51 21.56 21.51 21.52 1,400 +0.17(+0.80%)
Jun 08, 2009 21.35 21.35 21.35 21.35 900 -0.27(-1.23%)
Jun 04, 2009 21.35 21.89 21.35 21.62 700 +0.63(+2.98%)
Jun 03, 2009 21.54 21.54 20.99 20.99 1,464 -0.92(-4.20%)
Jun 02, 2009 21.70 21.91 21.70 21.91 611 +0.33(+1.53%)
Jun 01, 2009 21.58 21.58 21.58 21.58 300 +0.38(+1.79%)
May 28, 2009 21.42 21.42 21.10 21.20 2,316 -0.01(-0.05%)
May 27, 2009 21.23 21.23 21.21 21.21 3,400 +0.05(+0.24%)
May 26, 2009 21.16 21.16 21.16 21.16 500 +0.31(+1.49%)
May 21, 2009 21.20 20.85 20.85 20.85 0 -0.03(-0.14%)
May 20, 2009 23.00 23.00 20.88 20.88 300 -0.12(-0.57%)
May 19, 2009 20.65 22.77 20.65 21.00 4,990 +0.55(+2.69%)
May 18, 2009 19.96 20.45 19.62 20.45 4,672 +1.49(+7.86%)
May 15, 2009 20.54 20.54 18.96 18.96 700 -1.68(-8.14%)
May 14, 2009 20.64 20.65 20.64 20.64 975 +0.34(+1.67%)
May 12, 2009 20.30 20.30 20.30 20.30 0 +0.06(+0.30%)
May 11, 2009 20.24 20.24 20.24 20.24 100 +0.18(+0.90%)
May 07, 2009 20.06 20.06 20.06 20.06 0 +0.00(+0.00%)
May 06, 2009 19.92 20.06 19.92 20.06 700 +0.09(+0.45%)
May 05, 2009 19.89 19.97 19.89 19.97 600 +0.18(+0.91%)
May 04, 2009 19.79 19.79 19.79 19.79 4,380 +0.55(+2.86%)
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.