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 (%)
May 31, 2002 12.85 13.24 12.36 13.17 510,700 -0.46(-3.37%)
May 29, 2002 13.90 13.90 13.60 13.63 255,000 -0.29(-2.08%)
May 28, 2002 14.30 14.40 13.50 13.92 252,800 -0.43(-3.00%)
May 27, 2002 14.30 14.54 14.17 14.35 176,100 +0.00(+0.00%)
May 24, 2002 14.30 14.54 14.17 14.35 175,400 +0.05(+0.35%)
May 23, 2002 13.95 14.30 13.55 14.30 251,200 +0.30(+2.14%)
May 22, 2002 14.70 14.70 13.74 14.00 354,400 -0.70(-4.76%)
May 21, 2002 15.12 15.22 14.00 14.70 372,100 -0.43(-2.81%)
May 20, 2002 15.01 15.12 15.00 15.12 141,900 +0.12(+0.77%)
May 17, 2002 14.90 15.03 14.89 15.01 124,800 +0.01(+0.07%)
May 16, 2002 15.31 15.71 14.85 15.00 270,500 -0.20(-1.32%)
May 15, 2002 15.43 15.49 15.07 15.20 132,900 -0.29(-1.90%)
May 14, 2002 15.00 15.60 15.00 15.49 348,000 +0.50(+3.37%)
May 13, 2002 15.00 15.38 14.75 14.99 233,900 -0.11(-0.73%)
May 10, 2002 15.50 15.50 14.90 15.10 284,000 -0.46(-2.99%)
May 09, 2002 14.89 15.56 14.89 15.56 418,200 +0.67(+4.50%)
May 08, 2002 14.85 15.12 14.55 14.89 382,100 +0.14(+0.98%)
May 07, 2002 15.40 15.70 14.62 14.75 442,500 -0.71(-4.56%)
May 06, 2002 16.00 16.00 15.20 15.46 764,200 +0.58(+3.90%)
May 03, 2002 13.88 14.88 13.88 14.88 975,600 +0.98(+7.05%)
May 02, 2002 13.38 14.70 13.34 13.89 1,174,900 +0.52(+3.89%)
May 01, 2002 13.03 13.69 12.88 13.38 1,247,200 +0.91(+7.34%)
Apr 30, 2002 11.75 12.50 11.46 12.46 312,000 +0.71(+6.04%)
Apr 29, 2002 12.04 12.12 11.60 11.75 89,200 -0.29(-2.37%)
Apr 26, 2002 11.97 12.30 11.97 12.04 116,500 +0.06(+0.50%)
Apr 25, 2002 11.80 12.10 11.75 11.97 147,900 +0.09(+0.76%)
Apr 24, 2002 11.91 12.38 11.75 11.88 225,500 +0.07(+0.64%)
Apr 23, 2002 11.78 12.12 11.60 11.81 137,500 +0.11(+0.94%)
Apr 22, 2002 12.04 12.05 11.32 11.70 139,000 -0.30(-2.50%)
Apr 19, 2002 11.97 12.05 11.80 12.00 26,100 -0.03(-0.21%)
Apr 18, 2002 12.25 12.38 11.55 12.03 188,200 -0.15(-1.23%)
Apr 17, 2002 12.25 12.45 12.13 12.18 109,300 -0.07(-0.61%)
Apr 16, 2002 12.02 12.40 12.02 12.25 137,000 +0.35(+2.90%)
Apr 15, 2002 12.01 12.18 11.88 11.90 148,200 +0.06(+0.51%)
Apr 12, 2002 11.88 12.26 11.66 11.85 220,500 +0.04(+0.38%)
Apr 11, 2002 12.65 12.80 11.80 11.80 221,300 -0.85(-6.72%)
Apr 10, 2002 11.63 12.65 11.52 12.65 350,600 +0.93(+7.94%)
Apr 09, 2002 11.71 11.96 11.46 11.72 367,800 +0.19(+1.65%)
Apr 08, 2002 10.95 11.59 10.75 11.53 180,000 +0.54(+4.87%)
Apr 05, 2002 10.91 11.07 10.88 10.99 236,300 +0.03(+0.27%)
Apr 04, 2002 11.00 11.00 10.80 10.96 77,900 -0.21(-1.88%)
Apr 03, 2002 11.05 11.18 10.63 11.18 183,800 +0.17(+1.54%)
Apr 02, 2002 11.03 11.23 11.00 11.01 133,800 -0.19(-1.74%)
Apr 01, 2002 11.27 11.27 10.96 11.20 134,500 -0.07(-0.62%)
Mar 29, 2002 11.04 11.31 11.01 11.27 404,900 +0.00(+0.00%)
Mar 28, 2002 11.04 11.31 11.01 11.27 404,900 +0.28(+2.50%)
Mar 27, 2002 10.80 11.04 10.71 10.99 131,700 +0.14(+1.34%)
Mar 26, 2002 10.71 11.12 10.63 10.85 179,700 +0.09(+0.84%)
Mar 25, 2002 11.07 11.18 10.66 10.76 83,300 -0.29(-2.62%)
Mar 22, 2002 11.10 11.20 10.85 11.05 363,200 -0.14(-1.25%)
Mar 21, 2002 11.29 11.29 10.85 11.19 348,000 +0.06(+0.58%)
Mar 20, 2002 11.37 11.47 11.10 11.12 932,400 +0.05(+0.45%)
Mar 19, 2002 11.07 11.14 11.04 11.07 344,600 +0.05(+0.45%)
Mar 18, 2002 10.89 11.07 10.84 11.03 425,400 +0.19(+1.71%)
Mar 15, 2002 10.94 10.94 10.80 10.84 296,300 -0.04(-0.37%)
Mar 14, 2002 11.04 11.09 10.65 10.88 539,600 -0.12(-1.09%)
Mar 13, 2002 11.00 11.07 10.70 11.00 4,647,300 -0.70(-5.94%)
Mar 12, 2002 11.88 12.09 11.38 11.70 449,300 -0.25(-2.13%)
Mar 11, 2002 11.49 12.05 11.30 11.95 275,900 +0.40(+3.46%)
Mar 08, 2002 11.43 11.84 11.39 11.55 146,200 +0.12(+1.09%)
Mar 07, 2002 11.76 11.95 11.39 11.43 10,000 -0.28(-2.39%)
Mar 06, 2002 11.71 11.99 11.71 11.71 53,800 +0.01(+0.04%)
Mar 05, 2002 11.85 12.07 11.35 11.70 107,200 -0.18(-1.47%)
Mar 04, 2002 11.28 12.05 11.28 11.88 136,900 +0.60(+5.32%)
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.