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 31, 2004 12.29 12.30 12.05 12.12 92,000 -0.14(-1.18%)
Aug 30, 2004 12.40 12.44 12.21 12.26 57,300 -0.14(-1.17%)
Aug 27, 2004 12.43 12.51 12.35 12.40 140,900 -0.05(-0.40%)
Aug 26, 2004 12.45 12.62 12.36 12.46 183,600 -0.09(-0.72%)
Aug 25, 2004 12.18 12.54 12.14 12.54 240,500 +0.37(+3.00%)
Aug 24, 2004 12.13 12.35 12.12 12.18 60,600 +0.09(+0.74%)
Aug 23, 2004 12.18 12.29 11.92 12.09 130,100 -0.11(-0.90%)
Aug 20, 2004 12.16 12.25 12.04 12.20 203,300 +0.04(+0.29%)
Aug 19, 2004 12.22 12.34 12.10 12.16 91,900 -0.06(-0.49%)
Aug 18, 2004 12.03 12.30 11.96 12.22 174,200 +0.20(+1.62%)
Aug 17, 2004 11.94 12.38 11.78 12.03 293,400 +0.09(+0.80%)
Aug 16, 2004 11.56 11.97 11.56 11.94 168,600 +0.38(+3.33%)
Aug 13, 2004 11.85 11.88 11.49 11.55 140,900 -0.23(-1.95%)
Aug 12, 2004 12.04 12.04 11.65 11.78 305,800 -0.29(-2.44%)
Aug 11, 2004 12.31 12.31 12.00 12.07 189,300 -0.24(-1.91%)
Aug 10, 2004 12.15 12.38 12.14 12.31 151,800 +0.21(+1.78%)
Aug 09, 2004 12.05 12.30 11.97 12.10 139,000 -0.01(-0.12%)
Aug 06, 2004 12.16 12.43 11.83 12.11 408,000 -0.05(-0.45%)
Aug 05, 2004 12.74 12.74 12.12 12.16 247,600 -0.66(-5.15%)
Aug 04, 2004 12.55 12.86 12.44 12.82 392,200 +0.20(+1.58%)
Aug 03, 2004 13.72 13.72 12.62 12.62 641,500 -1.10(-7.98%)
Aug 02, 2004 13.68 13.79 13.68 13.72 348,000 +0.00(+0.00%)
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%)
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.