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, 2012 27.64 27.96 27.53 27.96 18,251 -0.02(-0.07%)
Apr 27, 2012 27.71 28.00 27.71 27.98 9,600 +0.29(+1.04%)
Apr 26, 2012 28.00 28.01 27.62 27.69 10,580 +0.05(+0.19%)
Apr 25, 2012 28.08 28.10 27.64 27.64 9,400 -0.15(-0.54%)
Apr 24, 2012 27.93 27.93 27.72 27.79 1,941 +0.20(+0.72%)
Apr 23, 2012 27.52 27.63 27.52 27.59 4,931 +0.03(+0.11%)
Apr 20, 2012 27.51 27.62 27.51 27.56 10,100 -0.14(-0.51%)
Apr 19, 2012 27.76 27.77 27.69 27.70 9,300 +0.05(+0.18%)
Apr 18, 2012 27.51 27.65 27.39 27.65 11,141 -0.04(-0.14%)
Apr 17, 2012 27.38 27.69 27.38 27.69 900 +0.24(+0.87%)
Apr 16, 2012 27.62 27.65 27.45 27.45 6,300 -0.55(-1.96%)
Apr 13, 2012 28.24 28.24 28.00 28.00 2,473 -0.40(-1.41%)
Apr 12, 2012 28.26 28.41 28.26 28.40 9,100 +0.35(+1.25%)
Apr 11, 2012 28.19 28.22 28.05 28.05 2,803 -0.04(-0.14%)
Apr 10, 2012 28.44 28.44 28.09 28.09 3,651 -0.56(-1.95%)
Apr 09, 2012 28.65 28.65 28.48 28.65 9,852 +0.24(+0.84%)
Apr 05, 2012 28.56 28.94 28.41 28.41 10,400 -0.21(-0.73%)
Apr 04, 2012 28.53 28.62 28.44 28.62 9,600 -0.05(-0.17%)
Apr 03, 2012 28.71 28.71 28.67 28.67 310 -0.06(-0.21%)
Apr 02, 2012 28.40 28.85 28.40 28.73 9,719 -0.01(-0.03%)
Mar 30, 2012 28.46 28.77 28.46 28.74 3,300 +1.12(+4.06%)
Mar 29, 2012 28.30 28.30 26.93 27.62 4,680 -0.55(-1.95%)
Mar 28, 2012 28.20 28.20 28.17 28.17 312 -0.01(-0.04%)
Mar 27, 2012 28.31 28.52 28.18 28.18 11,750 -0.21(-0.74%)
Mar 26, 2012 28.46 28.63 28.39 28.39 8,600 -0.03(-0.11%)
Mar 23, 2012 28.48 28.48 28.42 28.42 1,060 +0.31(+1.10%)
Mar 22, 2012 28.11 28.11 28.11 28.11 700 -0.28(-0.99%)
Mar 21, 2012 28.43 28.44 28.39 28.39 910 +0.00(+0.00%)
Mar 20, 2012 28.39 28.41 28.38 28.39 7,100 -0.17(-0.60%)
Mar 19, 2012 28.58 28.58 28.55 28.56 6,580 -0.19(-0.66%)
Mar 15, 2012 28.66 28.75 28.75 28.75 3,400 +0.61(+2.17%)
Mar 14, 2012 28.22 28.22 28.13 28.14 2,300 -0.01(-0.04%)
Mar 13, 2012 28.15 28.15 28.15 28.15 100 +0.17(+0.62%)
Mar 12, 2012 27.97 28.12 27.97 27.98 13,953 +0.06(+0.22%)
Mar 09, 2012 27.90 28.14 27.90 27.92 3,000 -0.02(-0.09%)
Mar 08, 2012 28.06 28.08 27.94 27.94 18,639 +0.15(+0.54%)
Mar 07, 2012 27.93 27.96 27.79 27.79 10,272 -0.42(-1.49%)
Mar 06, 2012 28.50 28.50 28.16 28.21 2,835 -0.36(-1.26%)
Mar 05, 2012 28.61 28.61 28.57 28.57 2,775 -0.08(-0.28%)
Mar 02, 2012 28.46 28.65 28.46 28.65 6,584 +0.12(+0.42%)
Mar 01, 2012 28.41 28.59 28.41 28.53 12,417 +0.10(+0.36%)
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%)
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.