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, 2010 25.21 24.52 24.52 24.52 3,900 -0.98(-3.84%)
Sep 28, 2010 25.49 25.50 25.49 25.50 265 -0.10(-0.39%)
Sep 27, 2010 25.50 25.78 24.32 25.60 675 +1.40(+5.79%)
Sep 24, 2010 24.20 24.20 24.20 24.20 200 +0.04(+0.17%)
Sep 22, 2010 24.50 24.16 24.16 24.16 1,000 +0.11(+0.48%)
Sep 21, 2010 24.92 24.92 24.05 24.05 700 -0.63(-2.54%)
Sep 20, 2010 24.58 24.67 24.58 24.67 200 +0.65(+2.71%)
Sep 17, 2010 24.02 24.99 24.02 24.02 575 +0.91(+3.94%)
Sep 13, 2010 23.11 23.11 23.11 23.11 700 -0.49(-2.08%)
Sep 10, 2010 23.25 23.61 23.25 23.60 600 +0.49(+2.12%)
Sep 08, 2010 23.11 23.11 23.11 23.11 200 -0.11(-0.47%)
Sep 07, 2010 23.44 24.00 22.68 23.22 2,460 +0.63(+2.79%)
Sep 03, 2010 22.23 22.61 22.22 22.59 1,050 +0.73(+3.34%)
Aug 31, 2010 21.86 21.86 21.86 21.86 100 -0.00(-0.00%)
Aug 30, 2010 21.93 21.93 21.86 21.86 550 -0.14(-0.64%)
Aug 27, 2010 22.00 22.00 21.91 22.00 382 +0.13(+0.59%)
Aug 26, 2010 21.47 21.87 21.47 21.87 200 +0.13(+0.60%)
Aug 24, 2010 21.74 21.74 21.74 21.74 0 +0.00(+0.00%)
Aug 20, 2010 21.74 21.74 21.74 21.74 100 -0.01(-0.05%)
Aug 19, 2010 22.00 22.00 21.75 21.75 350 -0.25(-1.14%)
Aug 18, 2010 22.00 22.00 22.00 22.00 5,000 +0.03(+0.14%)
Aug 17, 2010 21.97 21.97 21.97 21.97 800 -0.16(-0.72%)
Aug 16, 2010 21.91 22.16 21.86 22.13 1,466 +0.66(+3.07%)
Aug 12, 2010 21.44 21.47 21.47 21.47 3,900 +0.18(+0.83%)
Aug 11, 2010 21.50 21.50 21.29 21.29 900 -0.43(-1.96%)
Aug 10, 2010 21.72 21.72 21.72 21.72 490 -0.07(-0.32%)
Aug 09, 2010 21.79 21.79 21.79 21.79 200 +0.03(+0.14%)
Aug 06, 2010 21.76 22.07 21.66 21.76 1,100 -0.20(-0.91%)
Aug 05, 2010 22.14 22.41 21.96 21.96 980 -0.02(-0.09%)
Aug 04, 2010 21.98 21.98 21.98 21.98 100 +0.61(+2.85%)
Aug 03, 2010 21.03 21.37 21.03 21.37 300 -0.25(-1.16%)
Aug 02, 2010 21.59 21.65 21.59 21.62 3,380 +0.18(+0.84%)
Jul 30, 2010 21.44 21.44 21.34 21.44 827 +0.70(+3.38%)
Jul 28, 2010 20.73 20.74 20.74 20.74 7,900 +0.12(+0.59%)
Jul 22, 2010 20.60 20.62 20.62 20.62 1,100 +0.45(+2.22%)
Jul 21, 2010 20.19 20.19 19.78 20.17 5,197 -0.12(-0.62%)
Jul 20, 2010 20.30 20.30 20.30 20.30 100 -0.22(-1.10%)
Jul 16, 2010 20.51 20.52 20.52 20.52 600 +0.12(+0.59%)
Jul 15, 2010 20.40 20.40 20.40 20.40 600 +0.72(+3.66%)
Jul 13, 2010 19.68 19.68 19.68 19.68 0 +0.00(+0.00%)
Jul 12, 2010 19.71 19.71 19.68 19.68 500 +0.78(+4.13%)
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.