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, 2011 30.41 30.45 29.16 29.65 33,970 -1.16(-3.77%)
Jun 29, 2011 30.41 30.83 30.41 30.81 4,975 +0.39(+1.29%)
Jun 28, 2011 29.95 30.79 29.95 30.42 3,899 +0.52(+1.74%)
Jun 27, 2011 29.14 29.90 29.14 29.90 4,898 -0.02(-0.07%)
Jun 24, 2011 30.14 30.23 29.84 29.92 2,195 +0.18(+0.61%)
Jun 23, 2011 29.80 29.80 29.01 29.74 3,500 -0.59(-1.95%)
Jun 22, 2011 30.62 30.78 30.08 30.33 6,542 -0.54(-1.75%)
Jun 21, 2011 30.87 30.87 30.87 30.87 200 +0.15(+0.49%)
Jun 20, 2011 30.72 30.73 30.71 30.72 4,620 +0.30(+0.99%)
Jun 17, 2011 30.66 30.71 30.42 30.42 1,250 +0.12(+0.40%)
Jun 16, 2011 30.39 30.49 30.30 30.30 2,000 -0.29(-0.95%)
Jun 15, 2011 30.99 31.10 30.54 30.59 4,510 -0.34(-1.10%)
Jun 14, 2011 31.60 31.61 30.93 30.93 1,735 -0.73(-2.31%)
Jun 13, 2011 31.81 31.97 31.66 31.66 3,400 +0.12(+0.38%)
Jun 10, 2011 31.81 31.81 31.23 31.54 24,399 -0.02(-0.06%)
Jun 09, 2011 31.48 31.97 31.33 31.56 10,100 +0.10(+0.31%)
Jun 08, 2011 31.32 31.46 30.76 31.46 7,417 +0.47(+1.53%)
Jun 07, 2011 30.70 31.00 30.70 30.99 7,987 +0.23(+0.74%)
Jun 06, 2011 31.53 31.53 30.70 30.76 5,220 -0.65(-2.06%)
Jun 03, 2011 31.50 31.78 31.41 31.41 6,396 +1.37(+4.56%)
May 24, 2011 30.56 30.56 30.01 30.04 1,599 +0.08(+0.26%)
May 23, 2011 30.20 30.20 29.86 29.96 4,000 -0.47(-1.54%)
May 20, 2011 30.07 30.43 30.03 30.43 1,100 +0.16(+0.53%)
May 19, 2011 30.69 30.69 30.27 30.27 3,364 -0.29(-0.95%)
May 18, 2011 30.00 31.41 30.00 30.56 16,738 +0.77(+2.58%)
May 17, 2011 29.31 29.79 29.15 29.79 10,865 +0.32(+1.09%)
May 16, 2011 29.30 29.60 29.29 29.47 5,600 +0.21(+0.72%)
May 13, 2011 29.51 29.54 29.26 29.26 1,406 -0.20(-0.67%)
May 12, 2011 29.80 29.80 28.90 29.46 6,934 +0.19(+0.64%)
May 11, 2011 30.03 30.03 29.00 29.27 11,065 -0.84(-2.79%)
May 10, 2011 30.02 30.50 30.02 30.11 3,392 +0.22(+0.74%)
May 09, 2011 29.33 29.94 29.28 29.89 3,705 +0.51(+1.74%)
May 06, 2011 29.26 29.85 29.26 29.38 8,551 +0.04(+0.15%)
May 05, 2011 30.00 30.00 29.34 29.34 6,101 -0.79(-2.61%)
May 04, 2011 30.49 30.55 30.12 30.12 8,299 -0.54(-1.76%)
May 03, 2011 30.80 30.99 30.66 30.66 1,574 -0.09(-0.29%)
May 02, 2011 30.75 30.75 30.75 30.75 2,978 -0.47(-1.51%)
Apr 29, 2011 30.18 31.23 30.16 31.22 10,820 +0.78(+2.55%)
Apr 28, 2011 31.25 31.25 30.42 30.44 8,092 -0.82(-2.61%)
Apr 27, 2011 31.48 31.48 31.03 31.26 6,300 -0.15(-0.48%)
Apr 26, 2011 31.65 31.65 31.33 31.41 8,547 -0.28(-0.88%)
Apr 25, 2011 31.60 31.70 31.60 31.69 4,110 +0.11(+0.33%)
Apr 21, 2011 31.25 31.59 31.25 31.58 2,001 +0.28(+0.91%)
Apr 20, 2011 31.40 31.58 31.10 31.30 4,077 +0.24(+0.77%)
Apr 19, 2011 31.26 31.26 30.87 31.06 3,212 -0.00(-0.01%)
Apr 18, 2011 30.74 31.06 30.54 31.06 2,128 +0.18(+0.58%)
Apr 15, 2011 30.70 31.02 30.70 30.88 1,170 +0.13(+0.43%)
Apr 14, 2011 30.75 31.37 30.75 30.75 3,428 -0.37(-1.19%)
Apr 13, 2011 31.18 31.39 30.91 31.12 8,655 -0.08(-0.26%)
Apr 12, 2011 31.60 31.60 30.49 31.20 16,491 -0.73(-2.29%)
Apr 11, 2011 32.11 32.11 31.78 31.93 7,003 +0.10(+0.31%)
Apr 08, 2011 32.32 32.32 31.78 31.83 5,510 +0.26(+0.82%)
Apr 07, 2011 32.10 32.10 31.57 31.57 1,650 -0.11(-0.35%)
Apr 06, 2011 32.00 32.38 31.65 31.68 3,761 -0.36(-1.12%)
Apr 05, 2011 31.57 32.04 31.57 32.04 571 +0.13(+0.41%)
Apr 04, 2011 31.78 32.00 31.77 31.91 2,162 +0.55(+1.75%)
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.