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 (%)
May 30, 2003 9.375 9.900 9.210 9.400 319,200 +0.06(+0.64%)
May 29, 2003 9.475 9.480 9.125 9.340 248,800 -0.09(-0.95%)
May 28, 2003 9.220 9.500 9.220 9.430 176,100 +0.23(+2.50%)
May 27, 2003 9.055 9.220 8.975 9.200 115,200 +0.15(+1.66%)
May 23, 2003 8.935 9.055 8.835 9.050 93,800 +0.14(+1.57%)
May 22, 2003 8.530 8.995 8.500 8.910 103,300 +0.36(+4.21%)
May 21, 2003 8.505 8.650 8.350 8.550 113,700 +0.04(+0.41%)
May 20, 2003 8.660 8.700 8.350 8.515 183,400 -0.12(-1.39%)
May 19, 2003 8.975 8.985 8.250 8.635 312,300 -0.39(-4.32%)
May 16, 2003 9.415 9.415 8.830 9.025 310,100 -0.39(-4.14%)
May 15, 2003 9.450 9.510 9.305 9.415 136,800 -0.09(-0.89%)
May 14, 2003 9.650 9.655 9.315 9.500 203,000 -0.15(-1.55%)
May 13, 2003 9.425 9.825 9.375 9.650 276,200 +0.30(+3.21%)
May 12, 2003 9.160 9.360 9.055 9.350 165,000 +0.19(+2.07%)
May 09, 2003 9.025 9.200 9.025 9.160 197,000 +0.15(+1.66%)
May 08, 2003 8.890 9.025 8.845 9.010 265,100 +0.08(+0.95%)
May 07, 2003 8.850 8.925 8.710 8.925 134,400 +0.08(+0.85%)
May 06, 2003 8.795 8.915 8.760 8.850 129,300 +0.05(+0.63%)
May 05, 2003 8.645 8.825 8.505 8.795 114,300 +0.17(+1.97%)
May 02, 2003 8.405 8.665 8.340 8.625 214,700 +0.22(+2.62%)
May 01, 2003 8.500 8.515 8.155 8.405 124,100 -0.12(-1.41%)
Apr 30, 2003 8.560 8.560 8.300 8.525 271,000 -0.04(-0.41%)
Apr 29, 2003 8.210 8.700 8.175 8.560 618,000 +0.37(+4.52%)
Apr 28, 2003 7.825 8.240 7.675 8.190 605,200 +0.57(+7.48%)
Apr 25, 2003 7.490 7.620 7.350 7.620 210,000 +0.13(+1.74%)
Apr 24, 2003 7.525 7.735 7.485 7.490 90,800 -0.11(-1.45%)
Apr 23, 2003 7.725 7.725 7.450 7.600 127,600 -0.12(-1.62%)
Apr 22, 2003 7.315 7.745 7.300 7.725 297,900 +0.42(+5.68%)
Apr 21, 2003 7.160 7.395 7.080 7.310 182,700 +0.28(+4.06%)
Apr 17, 2003 6.945 7.070 6.840 7.025 133,500 +0.08(+1.22%)
Apr 16, 2003 7.000 7.100 6.890 6.940 100,200 +0.08(+1.09%)
Apr 15, 2003 6.765 7.050 6.710 6.865 145,700 +0.06(+0.81%)
Apr 14, 2003 6.715 6.815 6.665 6.810 191,100 +0.10(+1.49%)
Apr 11, 2003 6.715 6.965 6.580 6.710 170,400 +0.04(+0.68%)
Apr 10, 2003 6.535 6.755 6.500 6.665 151,000 +0.13(+2.07%)
Apr 09, 2003 6.535 6.640 6.525 6.530 199,700 -0.03(-0.46%)
Apr 08, 2003 6.530 6.570 6.450 6.560 97,800 +0.03(+0.46%)
Apr 07, 2003 6.550 6.680 6.475 6.530 180,200 +0.18(+2.83%)
Apr 04, 2003 6.350 6.450 6.285 6.350 93,400 +0.02(+0.40%)
Apr 03, 2003 6.210 6.400 6.210 6.325 167,200 +0.08(+1.20%)
Apr 02, 2003 5.875 6.350 5.875 6.250 285,300 +0.42(+7.30%)
Apr 01, 2003 5.850 5.875 5.690 5.825 170,900 -0.05(-0.85%)
Mar 31, 2003 5.860 5.975 5.760 5.875 143,500 -0.01(-0.17%)
Mar 28, 2003 6.050 6.050 5.855 5.885 129,400 -0.20(-3.29%)
Mar 27, 2003 6.040 6.115 5.850 6.085 154,800 +0.04(+0.75%)
Mar 26, 2003 5.875 6.050 5.760 6.040 281,500 +0.14(+2.37%)
Mar 25, 2003 5.755 5.910 5.650 5.900 67,000 +0.15(+2.61%)
Mar 24, 2003 6.010 6.010 5.675 5.750 194,600 -0.31(-5.12%)
Mar 21, 2003 5.900 6.075 5.900 6.060 247,300 +0.24(+4.12%)
Mar 20, 2003 5.475 5.820 5.290 5.820 127,700 +0.32(+5.82%)
Mar 19, 2003 5.550 5.550 5.355 5.500 120,900 -0.05(-0.90%)
Mar 18, 2003 5.400 5.625 5.400 5.550 110,800 +0.13(+2.49%)
Mar 17, 2003 5.345 5.505 5.330 5.415 137,800 +0.07(+1.21%)
Mar 14, 2003 5.300 5.400 5.185 5.350 181,900 +0.13(+2.49%)
Mar 13, 2003 4.990 5.245 4.980 5.220 120,700 +0.28(+5.67%)
Mar 12, 2003 4.985 5.000 4.905 4.940 101,000 -0.06(-1.20%)
Mar 11, 2003 5.090 5.095 5.000 5.000 95,100 -0.10(-1.96%)
Mar 10, 2003 5.390 5.390 5.080 5.100 87,800 -0.30(-5.56%)
Mar 07, 2003 4.990 5.400 4.960 5.400 215,800 +0.40(+7.89%)
Mar 06, 2003 5.000 5.025 4.975 5.005 204,800 +0.01(+0.20%)
Mar 05, 2003 5.165 5.165 4.950 4.995 201,600 -0.17(-3.38%)
Mar 04, 2003 5.500 5.505 5.025 5.170 360,400 -0.33(-6.09%)
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.