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 (%)
Jul 31, 2003 11.12 11.55 11.09 11.42 194,700 +0.38(+3.40%)
Jul 30, 2003 11.45 11.57 10.85 11.04 293,000 -0.55(-4.78%)
Jul 29, 2003 11.93 11.97 11.35 11.60 422,600 -0.36(-3.01%)
Jul 28, 2003 11.83 12.14 11.75 11.96 199,200 +0.14(+1.14%)
Jul 25, 2003 11.82 11.95 11.68 11.82 121,300 +0.00(+0.00%)
Jul 24, 2003 11.40 11.85 11.38 11.82 403,900 +0.49(+4.32%)
Jul 23, 2003 11.27 11.46 11.25 11.34 69,300 +0.02(+0.18%)
Jul 22, 2003 10.92 11.31 10.72 11.31 160,200 +0.41(+3.81%)
Jul 21, 2003 11.16 11.16 10.72 10.90 223,200 -0.27(-2.42%)
Jul 18, 2003 11.37 11.37 10.99 11.17 144,800 -0.21(-1.89%)
Jul 17, 2003 11.71 11.75 11.13 11.38 157,300 -0.42(-3.56%)
Jul 16, 2003 11.90 11.95 11.60 11.80 119,000 -0.11(-0.88%)
Jul 15, 2003 11.78 12.04 11.74 11.91 341,600 +0.26(+2.23%)
Jul 14, 2003 11.62 12.05 11.55 11.65 707,400 +0.08(+0.69%)
Jul 11, 2003 11.12 11.57 11.12 11.57 241,500 +0.39(+3.53%)
Jul 10, 2003 11.38 11.38 11.01 11.18 138,800 -0.27(-2.40%)
Jul 09, 2003 11.65 11.65 11.08 11.45 326,600 -0.20(-1.72%)
Jul 08, 2003 11.35 11.70 11.32 11.65 300,400 +0.36(+3.19%)
Jul 07, 2003 10.70 11.29 10.70 11.29 244,200 +0.55(+5.17%)
Jul 03, 2003 10.86 10.94 10.73 10.73 59,600 -0.12(-1.06%)
Jul 02, 2003 10.68 11.17 10.68 10.85 201,000 +0.22(+2.12%)
Jul 01, 2003 10.78 10.78 10.53 10.62 132,700 -0.27(-2.43%)
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%)
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.