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 (%)
Sep 30, 2003 11.75 11.75 11.53 11.50 451,600 -0.04(-0.35%)
Sep 29, 2003 11.57 11.61 11.49 11.54 98,300 +0.06(+0.57%)
Sep 26, 2003 11.73 11.73 11.45 11.47 170,400 -0.28(-2.34%)
Sep 25, 2003 12.03 12.06 11.75 11.75 89,600 -0.25(-2.08%)
Sep 24, 2003 12.28 12.38 11.95 12.00 104,300 -0.34(-2.72%)
Sep 23, 2003 12.03 12.46 12.01 12.34 104,500 +0.36(+3.01%)
Sep 22, 2003 12.03 12.05 11.88 11.97 138,800 -0.11(-0.87%)
Sep 19, 2003 12.07 12.12 12.05 12.08 118,900 -0.08(-0.66%)
Sep 18, 2003 11.77 12.16 11.77 12.16 143,800 +0.45(+3.80%)
Sep 17, 2003 11.63 11.80 11.50 11.71 168,700 +0.03(+0.26%)
Sep 16, 2003 11.96 11.96 11.45 11.69 502,900 -0.51(-4.18%)
Sep 15, 2003 12.21 12.25 12.15 12.20 125,100 +0.01(+0.04%)
Sep 12, 2003 12.24 12.30 12.08 12.19 92,900 -0.05(-0.41%)
Sep 11, 2003 12.00 12.40 12.00 12.24 119,000 +0.24(+2.00%)
Sep 10, 2003 12.38 12.38 11.95 12.00 218,300 -0.45(-3.61%)
Sep 09, 2003 12.55 12.55 12.35 12.45 126,800 -0.15(-1.15%)
Sep 08, 2003 12.45 12.69 12.45 12.60 168,700 +0.18(+1.45%)
Sep 05, 2003 12.75 12.75 12.32 12.41 175,300 -0.39(-3.01%)
Sep 04, 2003 12.90 12.97 12.74 12.80 143,400 -0.07(-0.58%)
Sep 03, 2003 12.90 13.00 12.82 12.88 149,100 -0.12(-0.89%)
Sep 02, 2003 12.90 13.05 12.88 12.99 130,400 +0.19(+1.48%)
Aug 29, 2003 12.57 12.90 12.51 12.80 317,900 +0.23(+1.79%)
Aug 28, 2003 12.61 12.61 12.47 12.57 150,700 +0.01(+0.08%)
Aug 27, 2003 12.49 12.62 12.49 12.56 86,200 +0.09(+0.76%)
Aug 26, 2003 12.39 12.62 12.37 12.47 489,700 -0.02(-0.20%)
Aug 25, 2003 12.54 12.54 12.39 12.49 51,600 -0.02(-0.16%)
Aug 22, 2003 12.65 12.69 12.46 12.52 110,300 -0.12(-0.99%)
Aug 21, 2003 12.72 12.72 12.56 12.64 207,700 -0.08(-0.67%)
Aug 20, 2003 12.88 12.88 12.65 12.72 126,400 -0.01(-0.04%)
Aug 19, 2003 12.62 13.15 12.55 12.73 388,300 +0.23(+1.84%)
Aug 18, 2003 11.78 12.50 11.78 12.50 378,200 +0.80(+6.84%)
Aug 15, 2003 11.65 11.75 11.62 11.70 71,800 +0.07(+0.60%)
Aug 14, 2003 11.66 11.75 11.55 11.63 96,100 -0.03(-0.30%)
Aug 13, 2003 11.70 11.71 11.55 11.66 109,000 +0.11(+1.00%)
Aug 12, 2003 10.93 11.60 10.93 11.55 195,100 +0.63(+5.77%)
Aug 11, 2003 10.90 10.97 10.84 10.92 108,900 +0.04(+0.41%)
Aug 08, 2003 10.86 11.01 10.85 10.88 126,200 +0.12(+1.12%)
Aug 07, 2003 10.74 10.88 10.46 10.76 104,500 +0.02(+0.19%)
Aug 06, 2003 10.99 11.06 10.60 10.73 149,200 -0.16(-1.42%)
Aug 05, 2003 10.97 10.99 10.87 10.89 83,300 -0.06(-0.59%)
Aug 04, 2003 11.00 11.17 10.88 10.96 106,900 -0.12(-1.08%)
Aug 01, 2003 11.35 11.36 10.97 11.07 279,200 -0.35(-3.02%)
Jul 31, 2003 11.12 11.55 11.09 11.42 194,700 +0.38(+3.40%)
Jul 30, 2003 11.45 11.57 10.85 11.04 293,000 -0.55(-4.78%)
Jul 29, 2003 11.93 11.97 11.35 11.60 422,600 -0.36(-3.01%)
Jul 28, 2003 11.83 12.14 11.75 11.96 199,200 +0.14(+1.14%)
Jul 25, 2003 11.82 11.95 11.68 11.82 121,300 +0.00(+0.00%)
Jul 24, 2003 11.40 11.85 11.38 11.82 403,900 +0.49(+4.32%)
Jul 23, 2003 11.27 11.46 11.25 11.34 69,300 +0.02(+0.18%)
Jul 22, 2003 10.92 11.31 10.72 11.31 160,200 +0.41(+3.81%)
Jul 21, 2003 11.16 11.16 10.72 10.90 223,200 -0.27(-2.42%)
Jul 18, 2003 11.37 11.37 10.99 11.17 144,800 -0.21(-1.89%)
Jul 17, 2003 11.71 11.75 11.13 11.38 157,300 -0.42(-3.56%)
Jul 16, 2003 11.90 11.95 11.60 11.80 119,000 -0.11(-0.88%)
Jul 15, 2003 11.78 12.04 11.74 11.91 341,600 +0.26(+2.23%)
Jul 14, 2003 11.62 12.05 11.55 11.65 707,400 +0.08(+0.69%)
Jul 11, 2003 11.12 11.57 11.12 11.57 241,500 +0.39(+3.53%)
Jul 10, 2003 11.38 11.38 11.01 11.18 138,800 -0.27(-2.40%)
Jul 09, 2003 11.65 11.65 11.08 11.45 326,600 -0.20(-1.72%)
Jul 08, 2003 11.35 11.70 11.32 11.65 300,400 +0.36(+3.19%)
Jul 07, 2003 10.70 11.29 10.70 11.29 244,200 +0.55(+5.17%)
Jul 03, 2003 10.86 10.94 10.73 10.73 59,600 -0.12(-1.06%)
Jul 02, 2003 10.68 11.17 10.68 10.85 201,000 +0.22(+2.12%)
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.