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, 2011 34.25 34.25 33.52 33.75 7,441 +0.18(+0.54%)
Aug 30, 2011 33.49 33.57 33.29 33.57 3,300 -0.15(-0.45%)
Aug 29, 2011 33.78 33.88 33.60 33.72 3,870 +0.24(+0.72%)
Aug 26, 2011 32.83 33.50 32.82 33.48 24,856 +0.63(+1.92%)
Aug 25, 2011 32.85 32.85 32.79 32.85 2,891 -0.04(-0.13%)
Aug 24, 2011 33.36 33.36 32.66 32.89 26,651 -0.43(-1.28%)
Aug 23, 2011 33.00 33.33 32.79 33.32 15,268 +0.50(+1.53%)
Aug 22, 2011 33.05 33.05 32.61 32.82 10,944 +0.31(+0.95%)
Aug 19, 2011 32.17 32.73 32.09 32.51 8,423 +0.61(+1.90%)
Aug 18, 2011 32.00 32.00 31.55 31.90 1,504 -0.48(-1.47%)
Aug 17, 2011 32.16 32.44 32.16 32.38 5,958 +0.57(+1.79%)
Aug 16, 2011 31.81 31.81 31.75 31.81 540 +0.43(+1.37%)
Aug 15, 2011 31.39 31.55 31.31 31.38 4,528 +0.14(+0.45%)
Aug 12, 2011 31.10 31.31 31.08 31.24 2,084 +0.04(+0.13%)
Aug 11, 2011 30.62 31.24 30.62 31.20 2,104 +0.99(+3.28%)
Aug 10, 2011 30.49 30.49 30.21 30.21 2,820 -0.18(-0.59%)
Aug 09, 2011 30.46 30.78 30.21 30.39 13,115 +0.24(+0.80%)
Aug 08, 2011 30.46 30.46 30.13 30.15 14,466 -0.89(-2.87%)
Aug 05, 2011 31.19 31.19 30.88 31.04 2,868 +0.20(+0.65%)
Aug 04, 2011 31.32 31.32 30.84 30.84 4,661 -0.83(-2.62%)
Aug 03, 2011 31.66 31.67 31.36 31.67 3,792 -0.35(-1.10%)
Aug 02, 2011 31.40 32.02 31.29 32.02 4,483 +0.50(+1.59%)
Aug 01, 2011 31.71 31.71 31.23 31.52 14,049 +0.10(+0.32%)
Jul 29, 2011 31.68 31.74 31.33 31.42 1,836 -0.32(-1.01%)
Jul 28, 2011 32.11 32.20 31.68 31.74 4,667 -0.43(-1.34%)
Jul 27, 2011 32.32 32.32 32.17 32.17 510 +0.03(+0.09%)
Jul 26, 2011 32.00 32.25 32.00 32.14 1,915 +0.46(+1.45%)
Jul 25, 2011 32.01 32.01 31.58 31.68 7,169 -0.65(-2.01%)
Jul 22, 2011 32.32 32.33 32.23 32.33 3,236 +0.50(+1.57%)
Jul 21, 2011 31.82 31.83 31.64 31.83 2,487 +0.13(+0.41%)
Jul 20, 2011 31.93 31.93 31.60 31.70 1,176 +0.05(+0.16%)
Jul 19, 2011 32.09 32.09 31.58 31.65 11,083 +0.19(+0.60%)
Jul 18, 2011 31.30 31.57 31.12 31.46 3,826 -0.34(-1.08%)
Jul 15, 2011 31.85 32.06 31.80 31.80 4,173 -0.02(-0.05%)
Jul 14, 2011 32.20 32.20 31.66 31.82 7,528 -0.35(-1.09%)
Jul 13, 2011 31.90 32.46 31.83 32.17 4,533 +0.51(+1.61%)
Jul 12, 2011 31.50 31.68 31.50 31.66 3,600 +0.86(+2.79%)
Jul 11, 2011 30.81 30.98 29.95 30.80 29,981 -0.31(-0.98%)
Jul 08, 2011 30.83 31.23 30.83 31.11 5,355 -0.03(-0.11%)
Jul 07, 2011 30.50 31.14 30.50 31.14 9,875 +0.95(+3.15%)
Jul 06, 2011 30.17 30.19 30.08 30.19 2,320 -0.25(-0.83%)
Jul 05, 2011 30.34 30.56 30.34 30.44 500 +0.40(+1.34%)
Jul 01, 2011 29.72 30.04 29.57 30.04 2,610 +0.39(+1.32%)
Jun 30, 2011 30.41 30.45 29.16 29.65 33,970 -1.16(-3.77%)
Jun 29, 2011 30.41 30.83 30.41 30.81 4,975 +0.39(+1.29%)
Jun 28, 2011 29.95 30.79 29.95 30.42 3,899 +0.52(+1.74%)
Jun 27, 2011 29.14 29.90 29.14 29.90 4,898 -0.02(-0.07%)
Jun 24, 2011 30.14 30.23 29.84 29.92 2,195 +0.18(+0.61%)
Jun 23, 2011 29.80 29.80 29.01 29.74 3,500 -0.59(-1.95%)
Jun 22, 2011 30.62 30.78 30.08 30.33 6,542 -0.54(-1.75%)
Jun 21, 2011 30.87 30.87 30.87 30.87 200 +0.15(+0.49%)
Jun 20, 2011 30.72 30.73 30.71 30.72 4,620 +0.30(+0.99%)
Jun 17, 2011 30.66 30.71 30.42 30.42 1,250 +0.12(+0.40%)
Jun 16, 2011 30.39 30.49 30.30 30.30 2,000 -0.29(-0.95%)
Jun 15, 2011 30.99 31.10 30.54 30.59 4,510 -0.34(-1.10%)
Jun 14, 2011 31.60 31.61 30.93 30.93 1,735 -0.73(-2.31%)
Jun 13, 2011 31.81 31.97 31.66 31.66 3,400 +0.12(+0.38%)
Jun 10, 2011 31.81 31.81 31.23 31.54 24,399 -0.02(-0.06%)
Jun 09, 2011 31.48 31.97 31.33 31.56 10,100 +0.10(+0.31%)
Jun 08, 2011 31.32 31.46 30.76 31.46 7,417 +0.47(+1.53%)
Jun 07, 2011 30.70 31.00 30.70 30.99 7,987 +0.23(+0.74%)
Jun 06, 2011 31.53 31.53 30.70 30.76 5,220 -0.65(-2.06%)
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.