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 31, 2006 20.91 21.20 20.86 21.07 290,100 +0.18(+0.89%)
May 30, 2006 21.27 21.36 20.88 20.89 418,200 -0.38(-1.81%)
May 26, 2006 21.39 21.45 21.16 21.27 154,200 -0.07(-0.33%)
May 25, 2006 21.02 21.36 20.96 21.34 268,900 +0.40(+1.91%)
May 24, 2006 20.85 21.11 20.73 20.94 491,800 +0.10(+0.46%)
May 23, 2006 20.81 21.00 20.78 20.84 408,800 +0.09(+0.46%)
May 22, 2006 21.11 21.11 20.75 20.75 421,500 -0.36(-1.73%)
May 19, 2006 21.09 21.30 20.85 21.11 214,900 +0.03(+0.14%)
May 18, 2006 21.63 21.66 21.05 21.09 614,000 -0.52(-2.41%)
May 17, 2006 21.29 21.73 21.05 21.61 551,400 +0.07(+0.33%)
May 16, 2006 21.52 21.61 21.41 21.54 510,400 -0.06(-0.28%)
May 15, 2006 21.41 21.70 21.24 21.59 247,200 +0.18(+0.86%)
May 12, 2006 21.79 21.86 21.27 21.41 202,800 -0.43(-1.95%)
May 11, 2006 22.10 22.12 21.82 21.84 214,000 -0.29(-1.31%)
May 10, 2006 22.14 22.32 21.95 22.12 255,200 +0.03(+0.14%)
May 09, 2006 21.89 22.11 21.78 22.09 382,400 +0.14(+0.64%)
May 08, 2006 21.57 21.98 21.55 21.95 290,300 +0.38(+1.76%)
May 05, 2006 21.68 21.85 21.57 21.57 273,000 +0.00(+0.00%)
May 04, 2006 21.50 21.58 21.20 21.57 262,900 +0.52(+2.49%)
May 03, 2006 20.98 21.10 20.65 21.05 176,800 +0.03(+0.12%)
May 02, 2006 20.81 21.10 20.52 21.02 262,300 +0.26(+1.28%)
May 01, 2006 21.20 21.26 20.70 20.76 209,300 -0.39(-1.84%)
Apr 28, 2006 20.97 21.16 20.86 21.15 215,700 +0.18(+0.86%)
Apr 27, 2006 21.25 21.25 20.78 20.97 179,100 -0.37(-1.71%)
Apr 26, 2006 21.25 21.45 21.14 21.34 192,700 +0.09(+0.40%)
Apr 25, 2006 21.16 21.30 20.98 21.25 141,300 +0.09(+0.40%)
Apr 24, 2006 21.43 21.43 21.11 21.16 138,700 -0.26(-1.21%)
Apr 21, 2006 21.75 21.75 21.22 21.43 169,300 -0.12(-0.58%)
Apr 20, 2006 21.32 21.71 20.98 21.55 302,400 +0.23(+1.06%)
Apr 19, 2006 21.07 21.41 20.79 21.32 597,800 +0.82(+4.02%)
Apr 18, 2006 20.74 21.07 20.43 20.50 366,500 -0.44(-2.10%)
Apr 17, 2006 20.91 20.98 20.67 20.94 216,700 +0.05(+0.26%)
Apr 13, 2006 20.80 21.05 20.63 20.89 178,700 +0.08(+0.38%)
Apr 12, 2006 20.54 20.86 20.45 20.80 175,700 +0.32(+1.56%)
Apr 11, 2006 20.53 20.63 20.32 20.48 169,300 -0.07(-0.32%)
Apr 10, 2006 20.70 20.75 20.46 20.55 234,100 -0.14(-0.68%)
Apr 07, 2006 21.05 21.22 20.58 20.69 283,100 -0.33(-1.57%)
Apr 06, 2006 21.55 21.55 21.00 21.02 491,100 -0.60(-2.78%)
Apr 05, 2006 21.73 21.83 21.55 21.62 230,000 -0.11(-0.51%)
Apr 04, 2006 21.75 22.00 21.68 21.73 300,400 -0.04(-0.16%)
Apr 03, 2006 21.57 21.86 21.45 21.77 212,900 +0.27(+1.23%)
Mar 31, 2006 21.41 21.73 21.36 21.50 282,500 +0.10(+0.47%)
Mar 30, 2006 21.23 21.43 21.11 21.40 266,700 +0.11(+0.54%)
Mar 29, 2006 21.35 21.50 21.29 21.29 281,200 -0.07(-0.30%)
Mar 28, 2006 21.77 21.82 21.13 21.35 266,900 -0.37(-1.70%)
Mar 27, 2006 21.70 21.75 21.48 21.72 140,300 +0.11(+0.49%)
Mar 24, 2006 21.43 21.64 21.34 21.61 208,400 +0.20(+0.96%)
Mar 23, 2006 22.00 22.05 21.08 21.41 721,000 -1.04(-4.61%)
Mar 22, 2006 22.00 22.55 21.98 22.45 130,900 +0.39(+1.79%)
Mar 21, 2006 22.43 22.55 22.00 22.05 109,600 -0.45(-2.00%)
Mar 20, 2006 22.29 22.61 22.29 22.50 196,300 +0.13(+0.58%)
Mar 17, 2006 22.40 22.46 22.23 22.37 292,400 +0.07(+0.31%)
Mar 16, 2006 22.44 22.49 22.25 22.30 137,600 -0.04(-0.18%)
Mar 15, 2006 21.94 22.50 21.94 22.34 333,900 +0.36(+1.61%)
Mar 14, 2006 21.71 22.01 21.62 21.98 125,200 +0.27(+1.24%)
Mar 13, 2006 21.48 22.04 21.48 21.71 193,300 +0.21(+1.00%)
Mar 10, 2006 21.54 21.58 21.35 21.50 282,100 +0.09(+0.42%)
Mar 09, 2006 21.62 21.66 21.23 21.41 179,800 -0.23(-1.04%)
Mar 08, 2006 21.67 21.70 21.21 21.64 295,600 -0.04(-0.16%)
Mar 07, 2006 21.59 21.77 21.52 21.67 312,100 +0.06(+0.25%)
Mar 06, 2006 21.34 22.05 21.34 21.61 237,300 -0.21(-0.94%)
Mar 03, 2006 21.93 22.09 21.73 21.82 174,800 -0.11(-0.48%)
Mar 02, 2006 21.95 22.07 21.57 21.93 176,100 -0.08(-0.36%)
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.