Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 5:53AM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

UBS E-TRACS CMCI Agriculture TR ETN (UAG)

On Nov 25: 22.00   0.97 (4.61%)

MORE ON UAG

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 21.23 22.00 21.23 22.00 4,300 22.00 24-Nov-09 21.11 22.08 21.03 21.03 1,500 21.03 23-Nov-09 22.47 22.47 21.15 21.15 900 21.15 20-Nov-09 22.03 22.03 21.33 21.33 700 21.33 19-Nov-09 22.00 22.22 22.00 22.22 500 22.22 18-Nov-09 22.00 22.49 21.92 22.00 1,600 22.00 17-Nov-09 21.13 22.23 21.13 22.14 2,800 22.14 16-Nov-09 20.78 20.78 20.78 20.78 0 20.78 13-Nov-09 20.05 21.55 20.00 20.78 1,700 20.78 12-Nov-09 21.56 21.56 21.56 21.56 0 21.56 11-Nov-09 21.50 21.62 21.50 21.56 1,900 21.56 10-Nov-09 21.29 21.30 21.29 21.30 600 21.30 9-Nov-09 21.00 21.00 20.25 20.55 2,100 20.55 6-Nov-09 20.98 21.00 20.97 20.97 5,500 20.97 5-Nov-09 21.22 21.22 21.22 21.22 500 21.22 4-Nov-09 22.00 22.77 21.72 21.72 1,900 21.72 3-Nov-09 21.35 21.83 21.35 21.79 400 21.79 2-Nov-09 20.92 20.92 20.92 20.92 0 20.92 30-Oct-09 20.97 20.97 20.87 20.92 2,500 20.92 29-Oct-09 20.00 20.03 20.00 20.03 1,000 20.03 28-Oct-09 19.66 21.02 19.66 20.85 5,900 20.85 27-Oct-09 21.32 21.32 21.32 21.32 200 21.32 26-Oct-09 20.86 21.01 20.86 20.90 500 20.90 23-Oct-09 21.01 21.01 21.01 21.01 100 21.01 22-Oct-09 20.77 20.79 20.77 20.78 2,000 20.78 21-Oct-09 21.50 21.50 21.50 21.50 0 21.50 20-Oct-09 21.51 21.51 21.50 21.50 500 21.50 19-Oct-09 21.50 21.50 21.50 21.50 0 21.50 16-Oct-09 21.50 21.50 21.50 21.50 100 21.50 15-Oct-09 21.28 21.28 21.00 21.00 1,000 21.00 14-Oct-09 20.50 20.50 20.50 20.50 700 20.50 13-Oct-09 21.22 21.22 21.22 21.22 200 21.22 12-Oct-09 20.71 21.67 20.40 20.80 14,100 20.80 9-Oct-09 20.50 20.68 20.42 20.42 900 20.42 8-Oct-09 20.37 21.98 19.82 20.43 24,800 20.43 7-Oct-09 19.65 19.65 19.65 19.65 0 19.65 6-Oct-09 19.65 19.65 19.65 19.65 100 19.65 5-Oct-09 19.23 19.23 19.23 19.23 100 19.23 2-Oct-09 20.32 20.32 20.32 20.32 0 20.32 1-Oct-09 20.44 20.72 20.26 20.32 8,800 20.32 30-Sep-09 20.17 20.42 20.14 20.42 4,300 20.42 29-Sep-09 19.15 20.22 19.15 20.21 1,300 20.21 28-Sep-09 19.92 20.17 19.90 20.17 2,400 20.17 25-Sep-09 19.61 20.98 19.60 19.60 12,100 19.60 24-Sep-09 19.28 19.28 19.28 19.28 0 19.28 23-Sep-09 19.28 19.28 19.28 19.28 700 19.28 22-Sep-09 19.34 19.53 19.34 19.53 1,900 19.53 21-Sep-09 19.71 19.71 19.71 19.71 0 19.71 18-Sep-09 19.71 19.71 19.71 19.71 300 19.71 17-Sep-09 19.47 19.47 19.47 19.47 0 19.47 16-Sep-09 19.47 19.47 19.47 19.47 0 19.47 15-Sep-09 19.32 19.47 19.32 19.47 1,000 19.47 14-Sep-09 18.88 18.88 18.88 18.88 0 18.88 11-Sep-09 20.00 20.44 18.88 18.88 2,100 18.88 10-Sep-09 18.88 18.88 18.88 18.88 0 18.88 9-Sep-09 18.88 18.88 18.88 18.88 0 18.88 8-Sep-09 18.88 18.88 18.88 18.88 0 18.88 4-Sep-09 18.88 18.88 18.88 18.88 1,000 18.88 3-Sep-09 19.53 19.53 19.53 19.53 0 19.53 2-Sep-09 19.53 19.53 19.53 19.53 300 19.53 1-Sep-09 20.19 20.19 20.19 20.19 0 20.19 31-Aug-09 20.19 20.19 20.19 20.19 0 20.19 28-Aug-09 20.19 20.19 20.19 20.19 100 20.19 27-Aug-09 19.84 19.84 19.84 19.84 100 19.84 26-Aug-09 20.06 20.06 20.06 20.06 0 20.06 25-Aug-09 20.19 20.19 20.06 20.06 400 20.06 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions