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, 2013 27.45 27.65 27.43 27.48 31,100 -0.02(-0.07%)
Apr 29, 2013 26.75 27.50 26.75 27.50 35,814 +0.75(+2.80%)
Apr 26, 2013 26.70 26.81 26.75 26.75 6,200 -0.13(-0.48%)
Apr 25, 2013 26.76 26.89 26.66 26.88 66,548 +0.30(+1.13%)
Apr 24, 2013 26.67 26.67 26.58 26.58 24,050 -0.10(-0.37%)
Apr 23, 2013 26.96 26.96 26.68 26.68 15,550 -0.29(-1.08%)
Apr 22, 2013 26.95 26.97 26.95 26.97 2,700 -0.31(-1.14%)
Apr 19, 2013 27.28 27.28 27.28 27.28 300 +0.10(+0.37%)
Apr 18, 2013 27.35 27.35 27.16 27.18 53,000 -0.02(-0.07%)
Apr 17, 2013 27.19 27.23 27.15 27.20 11,593 +0.00(+0.00%)
Apr 16, 2013 27.14 27.21 27.12 27.20 11,686 +0.38(+1.42%)
Apr 15, 2013 27.30 27.30 26.82 26.82 9,186 -0.58(-2.12%)
Apr 12, 2013 27.37 27.40 27.37 27.40 5,766 +0.13(+0.48%)
Apr 11, 2013 27.41 27.41 27.23 27.27 400 -0.04(-0.13%)
Apr 10, 2013 27.23 27.51 27.23 27.30 6,410 +0.12(+0.46%)
Apr 09, 2013 27.08 27.18 27.08 27.18 1,409 +0.37(+1.38%)
Apr 08, 2013 26.81 26.81 26.81 26.81 100 -0.26(-0.96%)
Apr 05, 2013 27.03 27.08 27.03 27.07 8,276 +0.03(+0.11%)
Apr 04, 2013 27.06 27.08 26.95 27.04 6,600 -0.10(-0.37%)
Apr 03, 2013 27.04 27.14 27.04 27.14 4,000 +0.02(+0.07%)
Apr 02, 2013 26.95 27.20 26.95 27.12 25,744 +0.01(+0.04%)
Apr 01, 2013 27.19 27.20 26.95 27.11 31,300 -0.62(-2.24%)
Mar 28, 2013 28.26 28.47 27.02 27.73 65,721 -0.56(-1.98%)
Mar 27, 2013 28.24 28.29 28.14 28.29 14,400 +0.03(+0.11%)
Mar 26, 2013 28.23 28.29 28.19 28.26 47,000 -0.24(-0.84%)
Mar 25, 2013 28.14 28.50 28.12 28.50 10,400 +0.30(+1.06%)
Mar 22, 2013 28.22 28.22 28.03 28.20 9,500 -0.07(-0.25%)
Mar 21, 2013 28.19 28.33 28.18 28.27 6,600 +0.09(+0.32%)
Mar 20, 2013 28.13 28.18 28.10 28.18 11,500 +0.39(+1.40%)
Mar 19, 2013 28.05 28.06 27.79 27.79 11,700 -1.04(-3.61%)
Mar 18, 2013 28.43 28.83 27.88 28.83 8,400 +0.50(+1.76%)
Mar 15, 2013 28.36 28.36 28.30 28.33 17,000 +0.09(+0.32%)
Mar 14, 2013 28.14 28.26 28.14 28.24 32,200 +0.15(+0.53%)
Mar 13, 2013 28.14 28.18 28.07 28.09 19,001 +0.13(+0.46%)
Mar 12, 2013 28.50 28.50 27.96 27.96 8,062 -0.33(-1.17%)
Mar 11, 2013 28.89 28.89 28.10 28.29 2,395 +0.07(+0.25%)
Mar 08, 2013 28.14 28.27 28.14 28.22 5,900 +0.18(+0.64%)
Mar 07, 2013 27.94 28.06 27.86 28.04 5,095 +0.21(+0.75%)
Mar 06, 2013 27.96 27.96 27.83 27.83 28,966 -0.16(-0.57%)
Mar 05, 2013 28.06 28.17 27.99 27.99 700 +0.22(+0.79%)
Mar 04, 2013 27.99 28.00 27.77 27.77 13,900 -0.14(-0.50%)
Mar 01, 2013 27.91 27.97 27.91 27.91 10,800 -0.19(-0.68%)
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%)
Dec 04, 2012 29.78 29.80 29.54 29.67 3,026 +0.03(+0.10%)
Nov 30, 2012 29.50 29.75 29.50 29.64 3,000 -0.17(-0.57%)
Nov 29, 2012 29.85 29.86 29.81 29.81 4,600 +0.07(+0.24%)
Nov 28, 2012 29.79 29.83 29.74 29.74 1,400 +0.06(+0.20%)
Nov 27, 2012 29.62 29.68 29.60 29.68 614 +0.34(+1.16%)
Nov 26, 2012 29.34 29.34 29.34 29.34 500 +0.14(+0.48%)
Nov 20, 2012 29.19 29.20 29.20 29.20 200 -0.20(-0.68%)
Nov 19, 2012 29.28 29.40 29.28 29.40 6,400 +0.26(+0.89%)
Nov 14, 2012 29.27 29.14 29.14 29.14 800 +0.08(+0.28%)
Nov 13, 2012 29.18 29.22 28.95 29.06 38,041 -0.04(-0.14%)
Nov 12, 2012 29.10 29.10 29.10 29.10 144 -0.46(-1.55%)
Nov 09, 2012 29.45 29.75 29.45 29.56 19,950 -0.20(-0.66%)
Nov 08, 2012 29.75 29.76 29.75 29.76 1,600 -0.18(-0.61%)
Nov 07, 2012 29.88 30.00 29.88 29.94 1,640 -0.11(-0.36%)
Nov 06, 2012 30.03 30.11 30.03 30.05 900 +0.25(+0.84%)
Nov 05, 2012 29.94 29.94 29.79 29.80 17,579 -0.17(-0.58%)
Nov 02, 2012 30.03 30.03 29.97 29.97 700 -0.28(-0.92%)
Nov 01, 2012 30.25 30.25 30.25 30.25 300 +0.07(+0.24%)
Oct 31, 2012 30.80 30.80 30.13 30.18 650 -0.12(-0.38%)
Oct 25, 2012 30.30 30.30 30.30 30.30 200 -0.13(-0.44%)
Oct 24, 2012 30.52 30.52 30.38 30.43 8,600 +0.13(+0.43%)
Oct 23, 2012 30.30 30.30 30.30 30.30 100 +0.08(+0.26%)
Oct 18, 2012 30.22 30.22 30.22 30.22 0 +0.07(+0.23%)
Oct 17, 2012 30.07 30.15 30.03 30.15 800 +0.08(+0.27%)
Oct 16, 2012 30.05 30.08 28.85 30.07 1,225 +0.23(+0.77%)
Oct 15, 2012 29.86 29.88 29.84 29.84 3,000 -0.44(-1.45%)
Oct 12, 2012 30.28 30.28 30.28 30.28 100 -0.69(-2.23%)
Oct 11, 2012 30.72 30.97 30.71 30.97 700 +0.45(+1.47%)
Oct 10, 2012 30.72 30.72 30.47 30.52 8,128 -0.25(-0.81%)
Oct 09, 2012 31.02 31.02 30.77 30.77 200 -0.02(-0.06%)
Oct 08, 2012 30.40 30.82 30.37 30.79 3,167 -0.09(-0.30%)
Oct 05, 2012 31.07 31.07 30.88 30.88 1,000 -0.30(-0.96%)
Oct 04, 2012 31.36 31.40 31.07 31.18 9,556 +0.20(+0.65%)
Oct 02, 2012 31.10 30.98 30.98 30.98 500 +0.41(+1.34%)
Sep 27, 2012 30.57 30.57 30.57 30.57 0 +0.07(+0.23%)
Sep 26, 2012 31.00 31.00 30.50 30.50 558 -0.68(-2.18%)
Sep 25, 2012 31.18 31.18 31.18 31.18 600 +0.17(+0.55%)
Sep 24, 2012 31.01 31.05 31.01 31.01 2,300 -0.01(-0.03%)
Sep 20, 2012 31.44 31.02 31.02 31.02 8,800 -0.41(-1.30%)
Sep 19, 2012 31.35 31.43 31.28 31.43 880 -0.29(-0.91%)
Sep 17, 2012 31.84 31.72 31.72 31.72 2,500 -0.80(-2.46%)
Sep 14, 2012 32.51 32.60 32.50 32.52 3,100 +0.34(+1.06%)
Sep 13, 2012 32.09 32.18 32.08 32.18 125,168 +0.22(+0.68%)
Sep 12, 2012 31.96 31.96 31.96 31.96 700 +0.22(+0.70%)
Sep 11, 2012 31.85 31.85 31.74 31.74 1,360 -0.32(-1.00%)
Sep 10, 2012 32.06 32.06 32.06 32.06 795 +0.00(+0.00%)
Sep 07, 2012 31.92 32.29 31.90 32.06 32,750 +0.12(+0.38%)
Sep 06, 2012 31.91 31.99 31.74 31.94 23,035 +0.04(+0.13%)
Sep 05, 2012 31.96 31.97 31.81 31.90 141,029 -0.30(-0.93%)
Sep 04, 2012 32.49 32.52 30.98 32.20 49,629 -0.15(-0.46%)
Aug 30, 2012 32.35 32.35 32.35 32.35 0 +0.02(+0.06%)
Aug 29, 2012 32.12 32.33 32.12 32.33 62,584 +0.43(+1.35%)
Aug 24, 2012 32.03 31.90 31.90 31.90 1,800 -0.06(-0.19%)
Aug 23, 2012 32.16 32.29 31.90 31.96 66,700 -0.39(-1.21%)
Aug 22, 2012 32.33 32.35 32.26 32.35 1,640 +0.02(+0.06%)
Aug 21, 2012 32.24 32.33 32.24 32.33 1,500 +0.47(+1.48%)
Aug 20, 2012 31.84 32.00 31.82 31.86 17,600 +0.43(+1.37%)
Aug 17, 2012 31.32 31.48 31.32 31.43 1,380 +0.11(+0.35%)
Aug 16, 2012 31.56 31.56 31.27 31.32 5,836 -0.82(-2.55%)
Aug 15, 2012 32.14 32.14 32.14 32.14 464 +0.97(+3.11%)
Aug 14, 2012 31.60 31.61 31.17 31.17 1,780 -0.15(-0.46%)
Aug 13, 2012 31.51 31.52 31.30 31.32 1,500 -0.58(-1.81%)
Aug 10, 2012 31.89 31.89 31.89 31.89 200 -0.01(-0.03%)
Aug 09, 2012 31.89 31.97 31.89 31.90 8,500 +0.17(+0.55%)
Aug 08, 2012 32.51 32.54 31.60 31.73 1,050 -0.12(-0.39%)
Aug 07, 2012 31.73 31.86 31.73 31.85 600 +0.06(+0.19%)
Aug 06, 2012 31.78 31.79 31.78 31.79 400 +0.04(+0.12%)
Aug 03, 2012 31.75 31.75 31.75 31.75 500 -0.18(-0.56%)
Aug 02, 2012 32.00 32.00 31.68 31.93 7,651 -0.24(-0.75%)
Aug 01, 2012 32.33 32.33 31.68 32.17 4,515 -0.17(-0.53%)
Jul 31, 2012 32.45 32.45 32.25 32.34 6,689 -0.04(-0.13%)
Jul 30, 2012 32.29 32.58 32.29 32.38 8,005 +0.41(+1.29%)
Jul 27, 2012 31.97 31.97 31.77 31.97 2,035 +0.63(+2.01%)
Jul 26, 2012 32.15 32.16 31.34 31.34 6,595 -0.81(-2.52%)
Jul 25, 2012 32.11 32.25 31.89 32.15 15,000 +0.53(+1.68%)
Jul 24, 2012 32.63 33.00 30.91 31.62 19,700 -0.99(-3.03%)
Jul 23, 2012 32.28 32.61 32.28 32.61 526 -0.09(-0.28%)
Jul 20, 2012 32.68 32.93 32.68 32.70 18,024 +0.19(+0.58%)
Jul 19, 2012 32.67 32.79 32.35 32.51 57,360 +0.39(+1.22%)
Jul 18, 2012 31.65 32.12 31.62 32.12 1,262 +0.36(+1.13%)
Jul 17, 2012 31.90 31.90 31.76 31.76 564 -0.27(-0.86%)
Jul 16, 2012 30.92 32.03 30.92 32.03 3,755 +0.88(+2.84%)
Jul 13, 2012 31.15 31.15 31.15 31.15 321 +0.31(+1.01%)
Jul 12, 2012 30.75 30.84 30.75 30.84 250 -0.16(-0.52%)
Jul 11, 2012 31.00 31.00 31.00 31.00 1,000 +0.13(+0.42%)
Jul 10, 2012 30.81 30.93 30.80 30.87 8,657 -0.13(-0.42%)
Jul 09, 2012 30.79 31.14 30.79 31.00 4,041 +1.21(+4.05%)
Jul 06, 2012 30.39 30.42 29.79 29.79 900 -0.80(-2.60%)
Jul 05, 2012 27.88 30.59 27.88 30.59 6,045 +1.11(+3.77%)
Jul 03, 2012 29.43 29.48 29.31 29.48 780 +0.58(+2.00%)
Jul 02, 2012 28.95 29.08 28.87 28.90 4,400 +0.39(+1.37%)
Jun 29, 2012 28.29 28.51 28.29 28.51 3,693 +0.64(+2.30%)
Jun 28, 2012 28.05 28.24 26.63 27.87 17,204 -0.58(-2.04%)
Jun 27, 2012 27.90 28.94 27.90 28.45 38,300 +0.64(+2.30%)
Jun 26, 2012 27.90 28.00 27.81 27.81 52,902 +0.27(+0.99%)
Jun 25, 2012 27.27 27.54 27.21 27.54 11,361 +1.73(+6.69%)
Jun 22, 2012 25.81 25.81 25.81 25.81 250 -1.31(-4.83%)
Jun 21, 2012 27.12 27.12 27.12 27.12 200 +0.26(+0.97%)
Jun 20, 2012 26.86 26.86 26.86 26.86 200 -0.23(-0.85%)
Jun 19, 2012 27.00 27.09 27.00 27.09 4,600 +0.87(+3.31%)
Jun 18, 2012 26.13 26.29 26.13 26.22 735 +0.46(+1.79%)
Jun 15, 2012 25.90 25.90 25.76 25.76 485 +0.07(+0.28%)
Jun 14, 2012 25.98 26.02 25.69 25.69 1,700 -0.04(-0.16%)
Jun 13, 2012 25.76 25.89 25.73 25.73 9,700 -0.41(-1.57%)
Jun 12, 2012 26.05 26.14 26.05 26.14 1,500 -0.09(-0.34%)
Jun 11, 2012 26.41 26.53 26.23 26.23 23,100 -0.24(-0.91%)
Jun 08, 2012 26.26 26.47 26.25 26.47 36,000 +0.09(+0.34%)
Jun 07, 2012 26.00 26.39 26.00 26.38 6,100 +0.44(+1.70%)
Jun 06, 2012 25.62 25.94 25.62 25.94 3,028 +0.37(+1.45%)
Jun 05, 2012 25.54 25.57 25.16 25.57 13,454 +0.14(+0.55%)
Jun 04, 2012 25.47 25.47 25.43 25.43 400 +0.10(+0.39%)
Jun 01, 2012 25.72 25.74 25.27 25.33 6,693 -0.67(-2.58%)
May 31, 2012 26.06 26.08 25.98 26.00 980 -0.37(-1.40%)
May 29, 2012 26.43 26.37 26.37 26.37 1,900 +0.29(+1.11%)
May 25, 2012 26.63 26.63 25.63 26.08 397 -0.15(-0.57%)
May 24, 2012 25.66 26.23 25.66 26.23 350 +0.23(+0.88%)
May 23, 2012 26.44 26.44 25.84 26.00 3,575 -0.64(-2.40%)
May 22, 2012 25.74 26.94 25.74 26.64 2,797 -0.47(-1.73%)
May 21, 2012 27.45 27.45 27.07 27.11 3,463 -0.28(-1.03%)
May 18, 2012 27.39 27.39 27.39 27.39 422 +0.60(+2.24%)
May 17, 2012 27.00 27.00 26.73 26.79 5,950 -0.03(-0.12%)
May 16, 2012 26.42 26.82 26.42 26.82 2,686 +0.57(+2.18%)
May 15, 2012 26.30 26.30 26.06 26.25 2,400 -0.29(-1.09%)
May 14, 2012 25.41 26.54 25.40 26.54 2,144 +0.26(+0.99%)
May 11, 2012 26.28 26.28 26.28 26.28 450 -0.40(-1.50%)
May 10, 2012 26.56 26.76 25.88 26.68 14,692 -0.02(-0.08%)
May 09, 2012 26.69 26.87 26.69 26.70 10,069 -0.39(-1.43%)
May 08, 2012 27.17 27.17 27.09 27.09 500 -0.16(-0.59%)
May 07, 2012 27.11 27.25 27.05 27.25 6,300 -0.01(-0.04%)
May 04, 2012 27.36 27.38 27.21 27.26 12,771 +0.06(+0.22%)
May 03, 2012 27.09 27.31 27.09 27.20 1,900 +0.03(+0.11%)
May 02, 2012 27.52 27.52 27.17 27.17 1,500 -0.68(-2.44%)
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.