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 (%)
Jun 30, 2003 10.88 11.02 10.76 10.89 219,500 +0.07(+0.60%)
Jun 27, 2003 10.85 10.96 10.71 10.82 105,100 +0.05(+0.46%)
Jun 26, 2003 10.85 10.93 10.74 10.78 78,700 -0.12(-1.06%)
Jun 25, 2003 10.82 10.93 10.71 10.89 115,800 +0.12(+1.16%)
Jun 24, 2003 10.77 10.85 10.70 10.77 73,400 -0.01(-0.09%)
Jun 23, 2003 11.15 11.21 10.68 10.78 274,300 -0.34(-3.10%)
Jun 20, 2003 10.71 11.12 10.68 11.12 336,100 +0.47(+4.41%)
Jun 19, 2003 10.91 10.91 10.57 10.65 122,900 -0.21(-1.98%)
Jun 18, 2003 10.91 10.95 10.75 10.87 248,400 +0.04(+0.37%)
Jun 17, 2003 10.85 10.97 10.80 10.82 172,500 +0.17(+1.64%)
Jun 16, 2003 10.68 10.80 10.41 10.65 246,600 +0.07(+0.66%)
Jun 13, 2003 11.00 11.02 10.51 10.58 319,200 -0.42(-3.82%)
Jun 12, 2003 10.47 11.00 10.44 11.00 279,100 +0.57(+5.52%)
Jun 11, 2003 10.49 10.55 10.36 10.43 158,200 -0.06(-0.62%)
Jun 10, 2003 10.03 10.55 10.03 10.49 169,300 +0.54(+5.43%)
Jun 09, 2003 10.12 10.22 9.940 9.950 84,200 -0.24(-2.36%)
Jun 06, 2003 10.65 10.80 10.18 10.19 280,900 -0.41(-3.87%)
Jun 05, 2003 9.975 10.70 9.900 10.60 336,400 +0.62(+6.27%)
Jun 04, 2003 9.875 10.09 9.870 9.975 188,100 +0.11(+1.06%)
Jun 03, 2003 9.770 9.890 9.710 9.870 141,300 +0.06(+0.66%)
Jun 02, 2003 9.450 9.975 9.450 9.805 157,900 +0.40(+4.31%)
May 30, 2003 9.375 9.900 9.210 9.400 319,200 +0.06(+0.64%)
May 29, 2003 9.475 9.480 9.125 9.340 248,800 -0.09(-0.95%)
May 28, 2003 9.220 9.500 9.220 9.430 176,100 +0.23(+2.50%)
May 27, 2003 9.055 9.220 8.975 9.200 115,200 +0.15(+1.66%)
May 23, 2003 8.935 9.055 8.835 9.050 93,800 +0.14(+1.57%)
May 22, 2003 8.530 8.995 8.500 8.910 103,300 +0.36(+4.21%)
May 21, 2003 8.505 8.650 8.350 8.550 113,700 +0.04(+0.41%)
May 20, 2003 8.660 8.700 8.350 8.515 183,400 -0.12(-1.39%)
May 19, 2003 8.975 8.985 8.250 8.635 312,300 -0.39(-4.32%)
May 16, 2003 9.415 9.415 8.830 9.025 310,100 -0.39(-4.14%)
May 15, 2003 9.450 9.510 9.305 9.415 136,800 -0.09(-0.89%)
May 14, 2003 9.650 9.655 9.315 9.500 203,000 -0.15(-1.55%)
May 13, 2003 9.425 9.825 9.375 9.650 276,200 +0.30(+3.21%)
May 12, 2003 9.160 9.360 9.055 9.350 165,000 +0.19(+2.07%)
May 09, 2003 9.025 9.200 9.025 9.160 197,000 +0.15(+1.66%)
May 08, 2003 8.890 9.025 8.845 9.010 265,100 +0.08(+0.95%)
May 07, 2003 8.850 8.925 8.710 8.925 134,400 +0.08(+0.85%)
May 06, 2003 8.795 8.915 8.760 8.850 129,300 +0.05(+0.63%)
May 05, 2003 8.645 8.825 8.505 8.795 114,300 +0.17(+1.97%)
May 02, 2003 8.405 8.665 8.340 8.625 214,700 +0.22(+2.62%)
May 01, 2003 8.500 8.515 8.155 8.405 124,100 -0.12(-1.41%)
Apr 30, 2003 8.560 8.560 8.300 8.525 271,000 -0.04(-0.41%)
Apr 29, 2003 8.210 8.700 8.175 8.560 618,000 +0.37(+4.52%)
Apr 28, 2003 7.825 8.240 7.675 8.190 605,200 +0.57(+7.48%)
Apr 25, 2003 7.490 7.620 7.350 7.620 210,000 +0.13(+1.74%)
Apr 24, 2003 7.525 7.735 7.485 7.490 90,800 -0.11(-1.45%)
Apr 23, 2003 7.725 7.725 7.450 7.600 127,600 -0.12(-1.62%)
Apr 22, 2003 7.315 7.745 7.300 7.725 297,900 +0.42(+5.68%)
Apr 21, 2003 7.160 7.395 7.080 7.310 182,700 +0.28(+4.06%)
Apr 17, 2003 6.945 7.070 6.840 7.025 133,500 +0.08(+1.22%)
Apr 16, 2003 7.000 7.100 6.890 6.940 100,200 +0.08(+1.09%)
Apr 15, 2003 6.765 7.050 6.710 6.865 145,700 +0.06(+0.81%)
Apr 14, 2003 6.715 6.815 6.665 6.810 191,100 +0.10(+1.49%)
Apr 11, 2003 6.715 6.965 6.580 6.710 170,400 +0.04(+0.68%)
Apr 10, 2003 6.535 6.755 6.500 6.665 151,000 +0.13(+2.07%)
Apr 09, 2003 6.535 6.640 6.525 6.530 199,700 -0.03(-0.46%)
Apr 08, 2003 6.530 6.570 6.450 6.560 97,800 +0.03(+0.46%)
Apr 07, 2003 6.550 6.680 6.475 6.530 180,200 +0.18(+2.83%)
Apr 04, 2003 6.350 6.450 6.285 6.350 93,400 +0.02(+0.40%)
Apr 03, 2003 6.210 6.400 6.210 6.325 167,200 +0.08(+1.20%)
Apr 02, 2003 5.875 6.350 5.875 6.250 285,300 +0.42(+7.30%)
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.