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 30, 2004 13.72 13.79 13.39 13.72 229,600 +0.03(+0.22%)
Jul 29, 2004 13.31 13.70 13.21 13.69 273,900 +0.38(+2.85%)
Jul 28, 2004 13.38 13.50 13.10 13.31 316,800 -0.32(-2.38%)
Jul 27, 2004 13.29 13.74 13.29 13.63 233,100 +0.29(+2.13%)
Jul 26, 2004 13.43 13.58 13.20 13.35 170,600 -0.11(-0.82%)
Jul 23, 2004 13.62 13.62 13.33 13.46 89,300 -0.16(-1.17%)
Jul 22, 2004 13.60 13.73 13.42 13.62 171,300 +0.02(+0.15%)
Jul 21, 2004 13.66 14.10 13.60 13.60 223,800 -0.02(-0.15%)
Jul 20, 2004 13.66 13.74 13.45 13.62 219,200 -0.12(-0.87%)
Jul 19, 2004 13.38 13.74 13.29 13.74 321,500 +0.29(+2.16%)
Jul 16, 2004 13.55 13.74 13.31 13.45 281,400 -0.07(-0.48%)
Jul 15, 2004 13.50 13.94 13.48 13.52 315,500 -0.44(-3.15%)
Jul 14, 2004 14.16 14.29 13.91 13.96 223,800 -0.21(-1.48%)
Jul 13, 2004 14.19 14.25 14.06 14.16 302,800 -0.03(-0.18%)
Jul 12, 2004 14.22 14.25 13.86 14.19 330,700 -0.04(-0.28%)
Jul 09, 2004 14.44 14.52 14.10 14.23 389,200 -0.21(-1.45%)
Jul 08, 2004 14.65 14.65 14.38 14.44 196,000 -0.33(-2.20%)
Jul 07, 2004 14.71 14.97 14.68 14.77 172,400 +0.11(+0.75%)
Jul 06, 2004 14.85 14.85 14.56 14.65 213,700 -0.20(-1.31%)
Jul 02, 2004 15.05 15.07 14.73 14.85 254,100 -0.21(-1.36%)
Jul 01, 2004 15.32 15.41 15.04 15.05 244,900 -0.27(-1.76%)
Jun 30, 2004 15.32 15.57 15.30 15.32 344,700 -0.18(-1.13%)
Jun 29, 2004 15.60 15.70 15.38 15.50 387,000 -0.54(-3.37%)
Jun 28, 2004 15.95 16.38 15.95 16.04 188,300 +0.14(+0.88%)
Jun 25, 2004 16.18 16.43 15.88 15.90 254,800 -0.24(-1.52%)
Jun 24, 2004 16.26 16.27 16.05 16.14 121,400 +0.00(+0.03%)
Jun 23, 2004 15.72 16.22 15.68 16.14 162,300 +0.44(+2.80%)
Jun 22, 2004 15.53 15.70 15.30 15.70 106,100 +0.12(+0.77%)
Jun 21, 2004 15.71 15.80 15.53 15.58 155,600 -0.08(-0.54%)
Jun 18, 2004 16.20 16.22 15.62 15.66 214,200 -0.46(-2.88%)
Jun 17, 2004 15.90 16.19 15.66 16.13 277,500 +0.23(+1.45%)
Jun 16, 2004 15.47 15.91 15.21 15.90 337,400 +0.53(+3.45%)
Jun 15, 2004 14.57 15.46 14.55 15.37 353,600 +0.91(+6.29%)
Jun 14, 2004 14.29 14.55 14.21 14.46 209,300 +0.34(+2.37%)
Jun 10, 2004 14.12 14.37 14.10 14.12 122,200 +0.00(+0.00%)
Jun 09, 2004 14.42 14.53 14.10 14.12 87,100 -0.29(-2.05%)
Jun 08, 2004 14.51 14.53 14.31 14.42 51,700 -0.06(-0.45%)
Jun 07, 2004 14.03 14.54 13.99 14.48 87,500 +0.51(+3.65%)
Jun 04, 2004 14.14 14.20 13.92 13.97 108,600 -0.10(-0.71%)
Jun 03, 2004 14.31 14.33 14.05 14.07 131,900 -0.28(-1.95%)
Jun 02, 2004 14.43 14.46 14.27 14.36 101,400 -0.05(-0.35%)
Jun 01, 2004 14.48 14.65 14.31 14.40 85,900 -0.06(-0.41%)
May 28, 2004 14.55 14.61 14.45 14.46 75,700 -0.09(-0.58%)
May 27, 2004 14.65 14.79 14.50 14.55 131,200 -0.06(-0.44%)
May 26, 2004 14.55 14.70 14.39 14.62 98,400 -0.12(-0.85%)
May 25, 2004 14.32 14.74 14.22 14.74 90,000 +0.37(+2.54%)
May 24, 2004 14.09 14.46 14.09 14.38 131,500 +0.33(+2.35%)
May 21, 2004 13.99 14.12 13.89 14.04 86,700 +0.04(+0.32%)
May 20, 2004 14.01 14.11 13.82 14.00 191,400 -0.03(-0.21%)
May 19, 2004 13.90 14.18 13.82 14.03 217,000 +0.22(+1.63%)
May 18, 2004 13.90 14.05 13.74 13.80 206,600 -0.04(-0.32%)
May 17, 2004 14.01 14.01 13.65 13.85 202,300 -0.16(-1.11%)
May 14, 2004 13.96 14.35 13.78 14.01 165,000 +0.05(+0.36%)
May 13, 2004 13.72 14.21 13.69 13.96 409,700 +0.18(+1.31%)
May 12, 2004 14.16 14.16 13.31 13.78 685,400 -0.70(-4.84%)
May 11, 2004 14.38 14.54 14.26 14.47 232,400 +0.42(+3.02%)
May 10, 2004 14.53 14.53 14.05 14.05 287,700 -0.47(-3.27%)
May 07, 2004 15.10 15.18 14.53 14.53 223,300 -0.62(-4.13%)
May 06, 2004 15.35 15.35 15.00 15.15 126,200 -0.24(-1.56%)
May 05, 2004 15.40 15.60 15.34 15.39 128,100 +0.00(+0.00%)
May 04, 2004 15.43 15.51 15.26 15.39 205,500 +0.01(+0.03%)
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.