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, 2013 26.00 26.10 25.99 26.07 29,200 +0.01(+0.04%)
Aug 29, 2013 26.12 26.17 26.06 26.06 8,500 +0.90(+3.57%)
Aug 28, 2013 26.24 26.24 25.16 25.16 7,100 -1.20(-4.55%)
Aug 27, 2013 26.50 26.50 26.30 26.36 14,500 -0.21(-0.79%)
Aug 26, 2013 26.44 26.78 26.44 26.57 4,510 +0.85(+3.30%)
Aug 23, 2013 25.75 25.75 25.72 25.72 8,236 +0.35(+1.38%)
Aug 22, 2013 25.65 25.80 25.37 25.37 25,100 -0.47(-1.82%)
Aug 21, 2013 25.97 25.97 25.78 25.84 45,100 +0.01(+0.04%)
Aug 20, 2013 25.83 25.83 25.83 25.83 200 -0.22(-0.84%)
Aug 19, 2013 25.91 26.05 25.89 26.05 19,890 +0.36(+1.40%)
Aug 16, 2013 25.84 25.90 25.69 25.69 14,807 -0.21(-0.81%)
Aug 15, 2013 26.22 26.22 25.65 25.90 5,482 +0.38(+1.49%)
Aug 14, 2013 25.52 25.52 25.51 25.52 3,300 +0.13(+0.51%)
Aug 13, 2013 25.65 25.65 25.35 25.39 15,600 -0.20(-0.78%)
Aug 12, 2013 25.25 25.59 25.21 25.59 18,283 +0.47(+1.87%)
Aug 09, 2013 25.18 25.22 24.99 25.12 24,900 -0.03(-0.10%)
Aug 08, 2013 25.09 25.24 25.08 25.15 17,350 +0.22(+0.89%)
Aug 06, 2013 25.00 24.92 24.92 24.92 30,900 -0.05(-0.19%)
Aug 05, 2013 25.00 25.05 24.97 24.97 21,200 -0.12(-0.48%)
Aug 02, 2013 25.00 25.40 25.00 25.09 35,665 -0.18(-0.71%)
Aug 01, 2013 25.32 25.32 25.27 25.27 15,500 -0.24(-0.94%)
Jul 31, 2013 25.46 25.52 25.44 25.51 18,100 +0.06(+0.24%)
Jul 30, 2013 25.52 25.52 25.45 25.45 3,900 -0.01(-0.04%)
Jul 29, 2013 25.40 25.49 25.40 25.46 8,800 +0.03(+0.13%)
Jul 26, 2013 25.49 25.51 25.43 25.43 22,040 -0.03(-0.13%)
Jul 25, 2013 25.43 25.57 25.39 25.46 22,858 -0.16(-0.62%)
Jul 24, 2013 25.85 25.89 25.58 25.62 54,000 -0.31(-1.20%)
Jul 23, 2013 25.98 25.98 25.87 25.93 29,904 -0.28(-1.08%)
Jul 22, 2013 26.21 26.21 26.21 26.21 130 +0.06(+0.24%)
Jul 19, 2013 26.20 26.20 26.15 26.15 720 +0.08(+0.31%)
Jul 18, 2013 26.21 26.22 26.07 26.07 42,976 -0.12(-0.46%)
Jul 17, 2013 26.20 26.21 26.19 26.19 6,000 -0.13(-0.49%)
Jul 16, 2013 26.32 26.32 26.32 26.32 1,800 +0.33(+1.27%)
Jul 15, 2013 25.99 25.99 25.99 25.99 100 -0.04(-0.15%)
Jul 12, 2013 26.19 26.19 26.03 26.03 400 -0.49(-1.85%)
Jul 11, 2013 26.52 26.52 26.24 26.52 65,100 +0.06(+0.23%)
Jul 10, 2013 26.50 26.61 26.42 26.46 68,920 +0.07(+0.27%)
Jul 09, 2013 26.31 26.44 25.98 26.39 30,499 +0.41(+1.58%)
Jul 08, 2013 25.98 26.00 25.89 25.98 3,500 +0.22(+0.85%)
Jul 05, 2013 25.87 25.89 25.76 25.76 10,574 -0.38(-1.45%)
Jul 03, 2013 26.13 26.14 26.13 26.14 7,500 +0.13(+0.50%)
Jul 02, 2013 26.08 26.12 26.01 26.01 21,000 -0.02(-0.08%)
Jul 01, 2013 26.33 26.33 26.03 26.03 20,880 -0.21(-0.80%)
Jun 28, 2013 26.80 26.80 26.22 26.24 6,900 -0.61(-2.27%)
Jun 26, 2013 26.85 26.85 26.85 26.85 1,000 -0.11(-0.41%)
Jun 24, 2013 26.96 26.96 26.96 26.96 0 -0.12(-0.44%)
Jun 20, 2013 27.08 27.08 27.08 27.08 0 -0.54(-1.96%)
Jun 19, 2013 27.62 27.62 27.62 27.62 5,000 +0.44(+1.62%)
Jun 18, 2013 27.14 27.18 27.07 27.18 8,000 +0.06(+0.22%)
Jun 17, 2013 26.88 27.12 26.88 27.12 7,500 +0.08(+0.30%)
Jun 14, 2013 27.02 27.05 27.02 27.04 10,100 +0.05(+0.19%)
Jun 13, 2013 26.96 27.06 26.96 26.99 14,400 -0.35(-1.28%)
Jun 12, 2013 27.34 27.34 27.34 27.34 5,000 +0.04(+0.15%)
Jun 11, 2013 27.29 27.30 27.28 27.30 8,800 -0.08(-0.29%)
Jun 10, 2013 27.69 27.69 27.35 27.38 1,900 -0.11(-0.40%)
Jun 07, 2013 27.39 27.49 27.39 27.49 11,600 +0.32(+1.18%)
Jun 06, 2013 27.20 27.20 27.17 27.17 8,500 -0.18(-0.66%)
Jun 05, 2013 27.32 27.40 27.30 27.35 5,900 +0.03(+0.11%)
Jun 04, 2013 27.12 27.55 27.04 27.32 6,300 -0.20(-0.73%)
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.