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 (%)
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
.