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 28, 2009 20.19 20.19 20.19 20.19 0 +0.35(+1.76%)
Aug 27, 2009 19.84 19.84 19.84 19.84 100 -0.22(-1.10%)
Aug 25, 2009 20.19 20.06 20.06 20.06 400 +0.49(+2.50%)
Aug 21, 2009 19.58 19.57 19.57 19.57 1,500 -1.43(-6.81%)
Aug 18, 2009 21.00 21.00 21.00 21.00 200 +0.65(+3.19%)
Aug 13, 2009 20.35 20.35 20.35 20.35 0 -0.05(-0.25%)
Aug 12, 2009 20.40 20.40 20.40 20.40 5,000 +0.04(+0.20%)
Aug 11, 2009 20.36 20.36 20.36 20.36 342 -0.06(-0.29%)
Aug 04, 2009 20.34 20.42 20.42 20.42 400 -0.16(-0.78%)
Aug 03, 2009 20.55 20.58 20.55 20.58 786 +0.81(+4.10%)
Jul 31, 2009 19.46 19.77 19.46 19.77 600 +0.29(+1.48%)
Jul 30, 2009 19.49 19.50 19.48 19.48 1,776 +0.64(+3.41%)
Jul 29, 2009 18.81 18.84 18.81 18.84 1,018 -0.14(-0.74%)
Jul 27, 2009 18.93 18.98 18.98 18.98 1,600 +0.04(+0.21%)
Jul 24, 2009 19.13 19.16 18.94 18.94 894 +0.19(+0.99%)
Jul 22, 2009 18.67 18.75 18.75 18.75 600 -0.12(-0.61%)
Jul 20, 2009 18.87 18.87 18.87 18.87 100 +0.10(+0.51%)
Jul 13, 2009 18.78 18.77 18.77 18.77 100 +0.38(+2.04%)
Jul 09, 2009 18.40 18.40 18.40 18.40 250 +0.26(+1.43%)
Jul 08, 2009 18.14 18.14 18.14 18.14 400 -0.32(-1.73%)
Jul 07, 2009 19.00 19.00 18.20 18.46 900 -1.24(-6.30%)
Jul 02, 2009 19.70 19.70 19.70 19.70 0 +0.34(+1.77%)
Jun 30, 2009 19.51 19.36 19.36 19.36 600 -0.64(-3.20%)
Jun 29, 2009 20.00 20.00 20.00 20.00 445 +0.48(+2.46%)
Jun 22, 2009 19.50 19.52 19.52 19.52 4,700 -0.58(-2.89%)
Jun 19, 2009 20.10 20.10 20.10 20.10 200 +0.00(+0.00%)
Jun 18, 2009 20.49 20.51 19.55 20.10 13,500 -0.39(-1.90%)
Jun 17, 2009 20.80 20.80 20.20 20.49 15,955 +0.11(+0.54%)
Jun 16, 2009 20.44 20.44 20.08 20.38 6,600 -0.12(-0.58%)
Jun 15, 2009 20.52 20.52 20.50 20.50 2,695 -0.77(-3.62%)
Jun 12, 2009 21.27 21.27 21.27 21.27 900 -0.32(-1.48%)
Jun 11, 2009 21.22 21.59 21.11 21.59 3,200 +0.20(+0.94%)
Jun 10, 2009 21.44 21.44 21.39 21.39 1,600 -0.13(-0.61%)
Jun 09, 2009 21.51 21.56 21.51 21.52 1,400 +0.17(+0.80%)
Jun 08, 2009 21.35 21.35 21.35 21.35 900 -0.27(-1.23%)
Jun 04, 2009 21.35 21.89 21.35 21.62 700 +0.63(+2.98%)
Jun 03, 2009 21.54 21.54 20.99 20.99 1,464 -0.92(-4.20%)
Jun 02, 2009 21.70 21.91 21.70 21.91 611 +0.33(+1.53%)
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.