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 (%)
Aug 30, 2002 7.930 8.170 7.900 7.955 118,000 -0.10(-1.18%)
Aug 29, 2002 7.800 8.145 7.730 8.050 152,200 +0.21(+2.68%)
Aug 28, 2002 8.355 8.355 7.830 7.840 178,700 -0.59(-7.00%)
Aug 27, 2002 8.645 8.650 8.425 8.430 185,900 -0.12(-1.46%)
Aug 26, 2002 8.405 8.725 8.025 8.555 213,200 +0.27(+3.20%)
Aug 23, 2002 8.325 8.330 8.200 8.290 142,900 -0.12(-1.37%)
Aug 22, 2002 8.510 8.510 8.205 8.405 76,500 -0.11(-1.23%)
Aug 21, 2002 8.390 8.615 8.000 8.510 153,400 +0.12(+1.43%)
Aug 20, 2002 8.175 8.390 8.080 8.390 4,360,000 +0.04(+0.48%)
Aug 16, 2002 8.170 8.475 7.925 8.350 269,000 +0.16(+2.02%)
Aug 15, 2002 8.020 8.300 7.870 8.185 405,300 +0.67(+8.84%)
Aug 14, 2002 7.005 7.550 7.005 7.520 300,700 +0.52(+7.43%)
Aug 13, 2002 6.865 7.275 6.850 7.000 283,400 +0.08(+1.23%)
Aug 12, 2002 6.975 6.975 6.700 6.915 198,400 -0.38(-5.21%)
Aug 07, 2002 7.460 7.530 6.960 7.295 216,600 +0.07(+0.97%)
Aug 06, 2002 6.650 7.230 6.535 7.225 279,500 +0.95(+15.14%)
Aug 05, 2002 7.125 7.125 6.260 6.275 320,000 -0.74(-10.61%)
Aug 02, 2002 7.585 7.590 7.000 7.020 187,500 -0.59(-7.75%)
Aug 01, 2002 7.870 8.050 7.570 7.610 6,790,000 -0.26(-3.37%)
Jul 31, 2002 8.275 8.700 7.585 7.875 381,900 -0.32(-3.96%)
Jul 30, 2002 8.875 9.140 7.975 8.200 390,400 -0.68(-7.61%)
Jul 29, 2002 8.175 8.875 8.150 8.875 483,500 +0.92(+11.64%)
Jul 26, 2002 7.675 8.070 7.675 7.950 290,900 +0.31(+3.99%)
Jul 25, 2002 8.000 8.380 7.350 7.645 396,800 -0.36(-4.44%)
Jul 24, 2002 6.880 8.000 6.670 8.000 375,700 +1.08(+15.52%)
Jul 23, 2002 7.430 7.570 6.875 6.925 267,900 -0.46(-6.17%)
Jul 22, 2002 7.850 8.000 7.005 7.380 273,700 -0.52(-6.58%)
Jul 19, 2002 8.000 8.000 7.760 7.900 480,000 +0.18(+2.27%)
Jul 17, 2002 7.950 8.250 7.425 7.725 302,000 -0.40(-4.92%)
Jul 12, 2002 8.350 8.550 8.105 8.125 236,100 -0.05(-0.67%)
Jul 11, 2002 8.425 8.500 7.760 8.180 484,800 -0.44(-5.10%)
Jul 10, 2002 9.180 9.340 8.580 8.620 222,900 -0.56(-6.05%)
Jul 09, 2002 9.425 9.425 9.000 9.175 211,300 -0.27(-2.86%)
Jul 08, 2002 8.975 9.445 8.975 9.445 291,500 +0.47(+5.24%)
Jul 05, 2002 8.750 9.400 8.750 8.975 153,400 +0.29(+3.28%)
Jul 04, 2002 9.210 9.250 8.600 8.690 597,500 +0.00(+0.00%)
Jul 03, 2002 9.210 9.250 8.600 8.690 597,500 -0.58(-6.26%)
Jul 02, 2002 9.885 9.900 9.075 9.270 567,200 -0.73(-7.30%)
Jul 01, 2002 10.50 10.85 9.955 10.00 4,230,000 -0.45(-4.31%)
Jun 28, 2002 9.865 10.57 9.850 10.45 528,200 +0.65(+6.63%)
Jun 27, 2002 9.875 10.18 9.650 9.800 310,300 -0.19(-1.90%)
Jun 26, 2002 10.44 10.44 9.875 9.990 380,800 -0.56(-5.35%)
Jun 25, 2002 10.72 11.12 10.40 10.55 256,800 -0.70(-6.18%)
Jun 21, 2002 11.45 11.50 11.23 11.25 280,000 -0.20(-1.70%)
Jun 20, 2002 11.72 11.73 11.25 11.45 235,000 -0.34(-2.93%)
Jun 19, 2002 11.57 11.89 11.57 11.79 357,900 +0.14(+1.25%)
Jun 18, 2002 11.65 11.76 11.60 11.64 205,200 -0.04(-0.34%)
Jun 17, 2002 11.40 11.88 11.40 11.69 585,400 +0.19(+1.61%)
Jun 14, 2002 11.52 11.52 10.88 11.50 290,300 -0.70(-5.74%)
Jun 12, 2002 12.59 12.60 12.20 12.20 313,100 -0.40(-3.17%)
Jun 11, 2002 12.51 12.80 12.40 12.60 298,200 +0.05(+0.40%)
Jun 10, 2002 12.63 12.88 12.51 12.55 201,200 -0.13(-1.06%)
Jun 07, 2002 12.28 12.82 12.02 12.69 287,400 +0.31(+2.51%)
Jun 06, 2002 12.43 12.48 12.15 12.38 210,200 -0.05(-0.44%)
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.