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 29, 2007 21.53 21.75 21.11 21.29 488,500 -0.20(-0.93%)
Jun 28, 2007 21.38 21.66 21.38 21.49 349,100 +0.14(+0.66%)
Jun 27, 2007 21.00 21.39 21.00 21.35 716,400 +0.29(+1.38%)
Jun 26, 2007 21.43 21.42 21.00 21.06 704,900 -0.37(-1.73%)
Jun 25, 2007 21.70 21.78 21.35 21.43 497,000 -0.18(-0.83%)
Jun 22, 2007 22.22 22.22 21.57 21.61 496,800 -0.31(-1.41%)
Jun 21, 2007 21.75 22.23 21.75 21.92 1,473,800 +0.77(+3.64%)
Jun 20, 2007 21.15 21.43 21.13 21.15 390,800 +0.11(+0.52%)
Jun 19, 2007 21.20 21.23 21.00 21.04 438,300 -0.18(-0.85%)
Jun 18, 2007 21.15 21.36 21.13 21.22 317,400 +0.03(+0.14%)
Jun 15, 2007 21.26 21.46 21.13 21.19 370,600 +0.13(+0.62%)
Jun 14, 2007 20.89 21.13 20.80 21.06 432,200 +0.20(+0.96%)
Jun 13, 2007 20.75 21.09 20.68 20.86 778,700 +0.11(+0.53%)
Jun 12, 2007 21.06 21.11 20.71 20.75 769,300 -0.44(-2.08%)
Jun 11, 2007 21.41 21.41 21.14 21.19 364,500 -0.22(-1.03%)
Jun 08, 2007 21.18 21.46 21.00 21.41 418,100 +0.23(+1.09%)
Jun 07, 2007 21.76 21.76 21.01 21.18 585,100 -0.41(-1.90%)
Jun 06, 2007 22.00 22.00 21.52 21.59 450,200 -0.37(-1.68%)
Jun 05, 2007 22.11 22.11 21.77 21.96 588,000 -0.26(-1.17%)
Jun 04, 2007 22.39 22.39 22.10 22.22 673,100 -0.27(-1.20%)
Jun 01, 2007 22.36 22.51 22.23 22.49 635,400 +0.26(+1.17%)
May 31, 2007 22.11 22.43 22.05 22.23 713,900 +0.16(+0.72%)
May 30, 2007 21.33 22.15 21.25 22.07 817,200 +0.60(+2.79%)
May 29, 2007 21.71 21.71 21.21 21.47 457,800 -0.10(-0.46%)
May 25, 2007 21.50 21.64 21.49 21.57 343,100 +0.04(+0.19%)
May 24, 2007 22.04 22.14 21.44 21.53 576,400 -0.51(-2.31%)
May 23, 2007 22.06 22.26 21.96 22.04 862,200 +0.00(+0.00%)
May 22, 2007 21.40 22.12 21.40 22.04 1,421,520 +1.46(+7.09%)
May 21, 2007 20.32 20.69 20.25 20.58 709,200 +0.21(+1.03%)
May 18, 2007 20.37 20.43 20.22 20.37 354,600 -0.03(-0.15%)
May 17, 2007 20.53 20.53 20.35 20.40 365,800 -0.12(-0.58%)
May 16, 2007 20.74 20.74 20.41 20.52 557,600 -0.19(-0.92%)
May 15, 2007 20.83 20.88 20.69 20.71 517,300 -0.12(-0.58%)
May 14, 2007 20.89 20.98 20.75 20.83 540,800 +0.10(+0.48%)
May 11, 2007 20.97 20.97 20.47 20.73 477,900 -0.07(-0.34%)
May 10, 2007 20.65 20.95 20.52 20.80 508,100 +0.16(+0.78%)
May 09, 2007 20.71 20.84 20.44 20.64 745,000 -0.25(-1.20%)
May 08, 2007 20.00 21.10 20.62 20.89 633,700 -0.04(-0.19%)
May 07, 2007 20.64 20.99 20.64 20.93 584,300 +0.29(+1.41%)
May 04, 2007 20.62 20.68 20.47 20.64 474,300 +0.05(+0.24%)
May 03, 2007 20.67 20.72 20.47 20.59 914,000 +0.08(+0.39%)
May 02, 2007 20.25 20.75 20.24 20.51 1,123,700 +0.27(+1.33%)
May 01, 2007 19.45 20.28 19.39 20.24 729,200 -0.04(-0.20%)
Apr 30, 2007 20.59 20.71 20.27 20.28 981,400 -0.27(-1.31%)
Apr 27, 2007 20.83 20.83 20.43 20.55 758,600 -0.27(-1.30%)
Apr 26, 2007 21.20 21.25 20.64 20.82 511,702 -0.33(-1.56%)
Apr 25, 2007 21.05 21.16 20.95 21.15 901,200 +0.18(+0.86%)
Apr 24, 2007 21.51 21.53 20.89 20.97 748,200 -0.53(-2.47%)
Apr 23, 2007 21.41 21.54 21.32 21.50 452,800 +0.02(+0.09%)
Apr 20, 2007 22.03 22.03 21.46 21.48 1,197,000 -0.20(-0.92%)
Apr 19, 2007 21.34 21.83 21.30 21.68 822,500 +0.24(+1.12%)
Apr 18, 2007 21.46 21.52 21.19 21.44 472,200 -0.02(-0.09%)
Apr 17, 2007 21.46 21.53 21.33 21.46 672,300 +0.10(+0.47%)
Apr 16, 2007 21.26 21.46 21.16 21.36 662,600 +0.21(+0.99%)
Apr 13, 2007 20.72 21.15 20.72 21.15 1,057,900 +0.45(+2.17%)
Apr 12, 2007 20.63 20.74 20.41 20.70 712,800 +0.05(+0.24%)
Apr 11, 2007 20.87 20.97 20.59 20.65 525,600 -0.19(-0.91%)
Apr 10, 2007 20.73 20.96 20.67 20.84 587,300 +0.12(+0.58%)
Apr 09, 2007 20.66 20.89 20.59 20.72 427,200 +0.10(+0.48%)
Apr 05, 2007 20.55 20.68 20.54 20.62 377,700 -0.13(-0.63%)
Apr 04, 2007 21.15 21.28 20.67 20.75 592,900 -0.30(-1.43%)
Apr 03, 2007 20.53 21.07 20.53 21.05 1,442,400 +0.52(+2.53%)
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.