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 29, 2006 23.64 23.79 23.38 23.40 390,300 -0.28(-1.18%)
Sep 28, 2006 23.59 23.72 23.50 23.68 390,400 +0.14(+0.59%)
Sep 27, 2006 23.50 23.68 23.41 23.54 503,700 +0.05(+0.21%)
Sep 26, 2006 23.41 23.82 23.35 23.49 640,600 -0.02(-0.09%)
Sep 25, 2006 23.90 23.90 22.96 23.51 579,800 +0.75(+3.30%)
Sep 22, 2006 22.53 22.88 22.42 22.76 647,700 +0.16(+0.71%)
Sep 21, 2006 22.59 22.68 22.32 22.60 1,108,500 +0.00(+0.00%)
Sep 20, 2006 22.31 22.71 22.17 22.60 554,800 +0.49(+2.22%)
Sep 19, 2006 21.93 22.19 21.79 22.11 415,900 +0.29(+1.33%)
Sep 18, 2006 21.70 22.11 21.17 21.82 1,601,800 -0.81(-3.58%)
Sep 15, 2006 22.61 22.78 22.36 22.63 934,800 +0.03(+0.13%)
Sep 14, 2006 22.45 22.65 22.28 22.60 160,600 +0.05(+0.22%)
Sep 13, 2006 22.51 22.68 22.34 22.55 206,300 +0.07(+0.31%)
Sep 12, 2006 22.06 22.56 21.96 22.48 401,300 +0.40(+1.81%)
Sep 11, 2006 21.66 22.18 21.62 22.08 429,600 +0.43(+1.99%)
Sep 08, 2006 21.56 22.01 21.54 21.65 951,000 +0.10(+0.46%)
Sep 07, 2006 21.21 21.66 21.11 21.55 590,700 +0.34(+1.60%)
Sep 06, 2006 21.19 21.37 20.99 21.21 644,400 +0.02(+0.09%)
Sep 05, 2006 20.76 21.27 20.76 21.19 533,800 +0.46(+2.22%)
Sep 01, 2006 20.41 20.80 20.37 20.73 263,400 +0.31(+1.52%)
Aug 31, 2006 20.49 20.58 20.38 20.42 205,700 -0.07(-0.34%)
Aug 30, 2006 20.43 20.68 20.28 20.49 286,600 +0.11(+0.54%)
Aug 29, 2006 20.31 20.57 20.19 20.38 438,100 +0.05(+0.25%)
Aug 28, 2006 20.10 20.40 20.06 20.33 533,900 +0.18(+0.89%)
Aug 25, 2006 20.31 20.41 20.12 20.15 557,300 -0.15(-0.74%)
Aug 24, 2006 20.73 20.73 20.25 20.30 435,500 -0.33(-1.60%)
Aug 23, 2006 20.79 20.85 20.56 20.63 351,400 -0.19(-0.91%)
Aug 22, 2006 20.95 21.04 20.76 20.82 287,300 -0.14(-0.67%)
Aug 21, 2006 21.24 21.29 20.93 20.96 170,600 -0.28(-1.32%)
Aug 18, 2006 21.34 21.38 21.06 21.24 385,200 -0.02(-0.09%)
Aug 17, 2006 21.27 21.54 21.26 21.26 328,700 -0.10(-0.47%)
Aug 16, 2006 21.33 21.53 21.25 21.36 419,800 +0.02(+0.09%)
Aug 15, 2006 21.00 21.40 20.90 21.34 350,700 +0.55(+2.65%)
Aug 14, 2006 20.72 21.14 20.72 20.79 326,800 +0.13(+0.63%)
Aug 11, 2006 20.68 20.88 20.52 20.66 350,100 -0.04(-0.19%)
Aug 10, 2006 20.55 20.84 20.48 20.70 452,300 +0.06(+0.29%)
Aug 09, 2006 20.81 20.94 20.54 20.64 398,900 -0.03(-0.15%)
Aug 08, 2006 21.30 21.36 20.64 20.67 798,600 -0.67(-3.14%)
Aug 07, 2006 21.49 21.49 21.25 21.34 231,300 -0.16(-0.74%)
Aug 04, 2006 21.58 21.80 21.32 21.50 358,200 +0.00(+0.00%)
Aug 03, 2006 20.82 21.56 20.80 21.50 297,900 +0.58(+2.77%)
Aug 02, 2006 20.90 21.05 20.83 20.92 454,900 +0.02(+0.10%)
Aug 01, 2006 21.26 21.26 20.75 20.90 287,400 -0.49(-2.29%)
Jul 31, 2006 21.35 21.42 21.24 21.39 180,900 +0.05(+0.23%)
Jul 28, 2006 20.79 21.55 20.79 21.34 363,600 +0.58(+2.79%)
Jul 27, 2006 21.24 21.49 20.70 20.76 458,800 -0.52(-2.44%)
Jul 26, 2006 20.79 21.39 20.75 21.28 661,800 +0.50(+2.41%)
Jul 25, 2006 20.64 21.12 20.46 20.78 407,300 +0.14(+0.68%)
Jul 24, 2006 20.10 20.79 20.14 20.64 543,300 +0.54(+2.69%)
Jul 21, 2006 19.94 20.18 19.76 20.10 296,300 +0.28(+1.41%)
Jul 20, 2006 20.19 20.21 19.82 19.82 305,700 -0.37(-1.83%)
Jul 19, 2006 19.94 20.26 19.93 20.19 334,000 +0.28(+1.41%)
Jul 18, 2006 20.08 20.10 19.73 19.91 279,100 -0.21(-1.04%)
Jul 17, 2006 20.02 20.25 19.93 20.12 381,400 +0.09(+0.45%)
Jul 14, 2006 20.13 20.23 19.90 20.03 379,600 -0.08(-0.40%)
Jul 13, 2006 20.28 20.53 20.03 20.11 298,000 -0.19(-0.94%)
Jul 12, 2006 20.47 20.49 20.25 20.30 147,600 -0.19(-0.93%)
Jul 11, 2006 20.54 20.55 20.25 20.49 355,400 -0.05(-0.24%)
Jul 10, 2006 20.53 20.81 20.51 20.54 141,700 +0.01(+0.05%)
Jul 07, 2006 20.78 20.79 20.44 20.53 231,900 -0.26(-1.25%)
Jul 06, 2006 20.63 21.05 20.61 20.79 315,700 +0.14(+0.68%)
Jul 05, 2006 21.15 21.15 20.63 20.65 502,900 -0.52(-2.46%)
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.