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 28, 2010 18.50 18.50 18.50 18.50 124 -0.04(-0.22%)
May 26, 2010 18.64 18.54 18.54 18.54 2,100 -0.08(-0.43%)
May 24, 2010 18.63 18.62 18.62 18.62 400 +0.66(+3.65%)
May 21, 2010 17.89 17.96 17.89 17.96 200 -0.52(-2.79%)
May 20, 2010 18.31 18.48 18.31 18.48 412 +0.03(+0.16%)
May 19, 2010 18.40 18.51 17.66 18.45 13,423 +0.15(+0.82%)
May 18, 2010 18.53 18.59 17.93 18.30 33,267 +0.13(+0.72%)
May 17, 2010 18.32 18.48 18.04 18.17 17,682 -0.80(-4.22%)
May 12, 2010 18.97 18.97 18.97 18.97 0 -0.13(-0.68%)
May 10, 2010 19.10 19.10 19.10 19.10 0 +0.34(+1.81%)
May 06, 2010 18.76 18.76 18.76 18.76 0 -0.21(-1.11%)
May 05, 2010 18.94 18.97 18.94 18.97 4,809 -0.21(-1.09%)
May 04, 2010 19.15 19.18 19.15 19.18 200 -0.21(-1.08%)
May 03, 2010 19.47 19.47 19.39 19.39 300 -0.11(-0.59%)
Apr 30, 2010 19.44 19.50 19.39 19.50 5,610 +0.11(+0.54%)
Apr 29, 2010 19.35 19.45 19.35 19.40 1,769 +0.25(+1.32%)
Apr 28, 2010 19.15 19.15 19.15 19.15 167 -0.02(-0.12%)
Apr 27, 2010 19.30 19.30 19.10 19.17 812 -0.53(-2.69%)
Apr 23, 2010 19.70 19.70 19.70 19.70 0 +0.05(+0.25%)
Apr 22, 2010 19.67 19.70 19.65 19.65 1,000 -0.13(-0.66%)
Apr 21, 2010 19.78 19.78 19.78 19.78 100 +0.15(+0.76%)
Apr 20, 2010 19.65 19.65 19.63 19.63 300 +0.18(+0.93%)
Apr 19, 2010 19.54 19.58 19.43 19.45 700 +0.48(+2.53%)
Apr 16, 2010 19.69 19.69 18.97 18.97 2,456 -0.80(-4.05%)
Apr 15, 2010 19.77 19.77 19.77 19.77 100 +0.01(+0.05%)
Apr 14, 2010 19.67 19.76 18.66 19.76 11,420 +0.38(+1.97%)
Apr 13, 2010 19.38 19.38 19.38 19.38 100 +0.20(+1.04%)
Apr 08, 2010 19.18 19.18 19.18 19.18 0 +0.20(+1.05%)
Apr 05, 2010 18.98 18.98 18.98 18.98 0 -0.15(-0.78%)
Apr 01, 2010 19.13 19.13 19.13 19.13 4,000 +0.47(+2.52%)
Mar 31, 2010 18.66 18.66 18.66 18.66 400 -0.60(-3.11%)
Mar 30, 2010 19.31 19.31 19.26 19.26 500 -0.50(-2.55%)
Mar 29, 2010 19.76 19.76 19.76 19.76 205 +0.16(+0.84%)
Mar 26, 2010 19.39 20.35 19.36 19.60 4,983 +0.36(+1.87%)
Mar 25, 2010 20.21 20.21 19.06 19.24 11,139 -0.42(-2.14%)
Mar 24, 2010 19.53 20.02 19.35 19.66 3,324 +0.12(+0.61%)
Mar 22, 2010 19.54 19.54 19.54 19.54 0 -0.36(-1.81%)
Mar 19, 2010 20.31 20.35 19.85 19.90 900 +0.02(+0.10%)
Mar 17, 2010 19.88 19.88 19.88 19.88 0 +0.49(+2.53%)
Mar 15, 2010 19.39 19.39 19.39 19.39 0 -0.40(-2.02%)
Mar 11, 2010 19.79 19.79 19.79 19.79 0 +0.03(+0.15%)
Mar 09, 2010 19.76 19.76 19.76 19.76 0 -0.29(-1.45%)
Mar 08, 2010 20.05 20.05 20.05 20.05 109 -0.06(-0.30%)
Mar 04, 2010 20.11 20.11 20.11 20.11 0 -0.30(-1.47%)
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.