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 (%)
Jul 31, 2003
11.12
11.55
11.09
11.42
194,700
+0.38(+3.40%)
Jul 30, 2003
11.45
11.57
10.85
11.04
293,000
-0.55(-4.78%)
Jul 29, 2003
11.93
11.97
11.35
11.60
422,600
-0.36(-3.01%)
Jul 28, 2003
11.83
12.14
11.75
11.96
199,200
+0.14(+1.14%)
Jul 25, 2003
11.82
11.95
11.68
11.82
121,300
+0.00(+0.00%)
Jul 24, 2003
11.40
11.85
11.38
11.82
403,900
+0.49(+4.32%)
Jul 23, 2003
11.27
11.46
11.25
11.34
69,300
+0.02(+0.18%)
Jul 22, 2003
10.92
11.31
10.72
11.31
160,200
+0.41(+3.81%)
Jul 21, 2003
11.16
11.16
10.72
10.90
223,200
-0.27(-2.42%)
Jul 18, 2003
11.37
11.37
10.99
11.17
144,800
-0.21(-1.89%)
Jul 17, 2003
11.71
11.75
11.13
11.38
157,300
-0.42(-3.56%)
Jul 16, 2003
11.90
11.95
11.60
11.80
119,000
-0.11(-0.88%)
Jul 15, 2003
11.78
12.04
11.74
11.91
341,600
+0.26(+2.23%)
Jul 14, 2003
11.62
12.05
11.55
11.65
707,400
+0.08(+0.69%)
Jul 11, 2003
11.12
11.57
11.12
11.57
241,500
+0.39(+3.53%)
Jul 10, 2003
11.38
11.38
11.01
11.18
138,800
-0.27(-2.40%)
Jul 09, 2003
11.65
11.65
11.08
11.45
326,600
-0.20(-1.72%)
Jul 08, 2003
11.35
11.70
11.32
11.65
300,400
+0.36(+3.19%)
Jul 07, 2003
10.70
11.29
10.70
11.29
244,200
+0.55(+5.17%)
Jul 03, 2003
10.86
10.94
10.73
10.73
59,600
-0.12(-1.06%)
Jul 02, 2003
10.68
11.17
10.68
10.85
201,000
+0.22(+2.12%)
Jul 01, 2003
10.78
10.78
10.53
10.62
132,700
-0.27(-2.43%)
Jun 30, 2003
10.88
11.02
10.76
10.89
219,500
+0.07(+0.60%)
Jun 27, 2003
10.85
10.96
10.71
10.82
105,100
+0.05(+0.46%)
Jun 26, 2003
10.85
10.93
10.74
10.78
78,700
-0.12(-1.06%)
Jun 25, 2003
10.82
10.93
10.71
10.89
115,800
+0.12(+1.16%)
Jun 24, 2003
10.77
10.85
10.70
10.77
73,400
-0.01(-0.09%)
Jun 23, 2003
11.15
11.21
10.68
10.78
274,300
-0.34(-3.10%)
Jun 20, 2003
10.71
11.12
10.68
11.12
336,100
+0.47(+4.41%)
Jun 19, 2003
10.91
10.91
10.57
10.65
122,900
-0.21(-1.98%)
Jun 18, 2003
10.91
10.95
10.75
10.87
248,400
+0.04(+0.37%)
Jun 17, 2003
10.85
10.97
10.80
10.82
172,500
+0.17(+1.64%)
Jun 16, 2003
10.68
10.80
10.41
10.65
246,600
+0.07(+0.66%)
Jun 13, 2003
11.00
11.02
10.51
10.58
319,200
-0.42(-3.82%)
Jun 12, 2003
10.47
11.00
10.44
11.00
279,100
+0.57(+5.52%)
Jun 11, 2003
10.49
10.55
10.36
10.43
158,200
-0.06(-0.62%)
Jun 10, 2003
10.03
10.55
10.03
10.49
169,300
+0.54(+5.43%)
Jun 09, 2003
10.12
10.22
9.940
9.950
84,200
-0.24(-2.36%)
Jun 06, 2003
10.65
10.80
10.18
10.19
280,900
-0.41(-3.87%)
Jun 05, 2003
9.975
10.70
9.900
10.60
336,400
+0.62(+6.27%)
Jun 04, 2003
9.875
10.09
9.870
9.975
188,100
+0.11(+1.06%)
Jun 03, 2003
9.770
9.890
9.710
9.870
141,300
+0.06(+0.66%)
Jun 02, 2003
9.450
9.975
9.450
9.805
157,900
+0.40(+4.31%)
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%)
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
.