Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Mar 03, 2003
5.550
5.550
5.375
5.505
109,300
-0.06(-1.08%)
Feb 28, 2003
5.580
5.600
5.500
5.565
129,000
-0.01(-0.18%)
Feb 27, 2003
5.360
5.625
5.360
5.575
196,300
+0.17(+3.24%)
Feb 26, 2003
5.425
5.425
5.390
5.400
71,500
-0.05(-0.92%)
Feb 25, 2003
5.350
5.500
5.345
5.450
89,300
+0.09(+1.77%)
Feb 24, 2003
5.605
5.605
5.350
5.355
157,800
-0.20(-3.60%)
Feb 21, 2003
5.530
5.600
5.500
5.555
85,000
+0.02(+0.45%)
Feb 20, 2003
5.505
5.625
5.460
5.530
205,600
+0.03(+0.55%)
Feb 19, 2003
5.890
5.940
5.400
5.500
294,800
-0.34(-5.82%)
Feb 18, 2003
5.560
5.840
5.550
5.840
103,000
+0.25(+4.57%)
Feb 14, 2003
5.475
5.630
5.450
5.585
86,700
+0.08(+1.55%)
Feb 13, 2003
5.525
5.525
5.280
5.500
310,100
-0.03(-0.45%)
Feb 12, 2003
5.520
5.550
5.470
5.525
121,600
+0.01(+0.09%)
Feb 11, 2003
5.570
5.585
5.495
5.520
198,500
-0.05(-0.81%)
Feb 10, 2003
5.780
5.850
5.450
5.565
154,200
-0.21(-3.64%)
Feb 07, 2003
5.865
5.975
5.775
5.775
210,000
-0.09(-1.53%)
Feb 06, 2003
5.885
5.885
5.765
5.865
159,300
-0.06(-1.10%)
Feb 05, 2003
6.115
6.115
5.830
5.930
154,100
-0.18(-2.95%)
Feb 04, 2003
6.015
6.160
5.990
6.110
196,200
+0.07(+1.16%)
Feb 03, 2003
6.015
6.060
5.895
6.040
199,300
+0.04(+0.58%)
Jan 31, 2003
5.675
6.015
5.675
6.005
171,500
+0.32(+5.63%)
Jan 30, 2003
5.875
6.040
5.670
5.685
146,200
-0.19(-3.23%)
Jan 29, 2003
5.725
5.875
5.640
5.875
150,300
+0.12(+2.09%)
Jan 28, 2003
5.515
5.820
5.515
5.755
219,300
+0.26(+4.73%)
Jan 27, 2003
5.670
5.720
5.455
5.495
214,200
-0.30(-5.18%)
Jan 24, 2003
5.885
5.885
5.745
5.795
131,000
-0.09(-1.61%)
Jan 23, 2003
6.055
6.155
5.885
5.890
315,900
-0.15(-2.40%)
Jan 22, 2003
6.250
6.250
6.010
6.035
129,300
-0.21(-3.44%)
Jan 21, 2003
6.450
6.455
6.185
6.250
129,100
-0.20(-3.10%)
Jan 17, 2003
6.505
6.550
6.400
6.450
100,800
-0.10(-1.60%)
Jan 16, 2003
6.535
6.700
6.475
6.555
179,900
-0.03(-0.46%)
Jan 15, 2003
6.800
6.800
6.570
6.585
151,100
-0.19(-2.80%)
Jan 14, 2003
6.680
6.790
6.605
6.775
194,400
+0.07(+1.04%)
Jan 13, 2003
6.535
6.815
6.535
6.705
195,700
+0.21(+3.15%)
Jan 10, 2003
6.560
6.720
6.500
6.500
188,700
-0.08(-1.22%)
Jan 09, 2003
6.495
6.680
6.495
6.580
189,000
+0.12(+1.78%)
Jan 08, 2003
6.475
6.490
6.370
6.465
106,100
-0.03(-0.39%)
Jan 07, 2003
6.400
6.525
6.400
6.490
269,200
+0.09(+1.41%)
Jan 06, 2003
6.350
6.430
6.345
6.400
162,000
+0.06(+0.87%)
Jan 03, 2003
6.430
6.595
6.340
6.345
325,300
-0.20(-3.06%)
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
.