Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CMCI Gold TR ETN UBS E-Tracs (NY: UBG )

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 (%)
Dec 31, 2008 24.46 24.46 24.20 24.46 200 +0.06(+0.25%)
Dec 30, 2008 24.40 24.40 24.40 24.40 500 +0.55(+2.31%)
Dec 29, 2008 23.92 23.92 23.85 23.85 300 +0.36(+1.52%)
Dec 24, 2008 23.49 23.49 23.49 23.49 0 +0.00(+0.00%)
Dec 23, 2008 23.49 23.49 23.49 23.49 100 -0.02(-0.07%)
Dec 22, 2008 23.38 23.62 23.20 23.51 1,200 +0.03(+0.11%)
Dec 19, 2008 23.45 23.48 23.45 23.48 600 -0.59(-2.43%)
Dec 18, 2008 24.01 24.10 23.81 24.07 2,500 -0.13(-0.56%)
Dec 17, 2008 24.50 24.50 24.03 24.20 5,275 +0.76(+3.24%)
Dec 16, 2008 23.69 23.69 23.44 23.44 300 +0.49(+2.14%)
Dec 15, 2008 23.44 23.44 22.95 22.95 400 -0.25(-1.08%)
Dec 12, 2008 23.20 23.20 23.20 23.20 0 +0.00(+0.00%)
Dec 11, 2008 22.70 24.10 22.67 23.20 3,625 +2.14(+10.16%)
Dec 09, 2008 21.06 21.06 21.06 21.06 0 +0.00(+0.00%)
Dec 08, 2008 21.06 21.06 21.06 21.06 500 +0.64(+3.13%)
Dec 05, 2008 20.35 20.42 20.35 20.42 800 -0.41(-1.97%)
Dec 04, 2008 20.83 20.83 20.83 20.83 0 +0.00(+0.00%)
Dec 03, 2008 20.83 20.83 20.83 20.83 1,000 -0.68(-3.16%)
Dec 02, 2008 21.51 21.51 21.51 21.51 0 +0.00(+0.00%)
Dec 01, 2008 21.51 21.51 21.51 21.51 192 -0.96(-4.27%)
Nov 28, 2008 22.47 22.47 22.47 22.47 0 +0.00(+0.00%)
Nov 26, 2008 23.28 23.28 22.36 22.47 1,000 -0.81(-3.48%)
Nov 25, 2008 23.30 23.30 23.07 23.28 500 -0.08(-0.34%)
Nov 24, 2008 22.78 23.49 22.78 23.36 4,400 +1.66(+7.65%)
Nov 21, 2008 20.87 22.16 20.87 21.70 1,796 +1.66(+8.28%)
Nov 20, 2008 20.06 20.06 20.04 20.04 600 +0.10(+0.50%)
Nov 19, 2008 19.94 19.94 19.94 19.94 0 +0.00(+0.00%)
Nov 18, 2008 19.94 19.94 19.94 19.94 100 +0.70(+3.66%)
Nov 14, 2008 19.24 19.24 19.24 19.24 0 +0.00(+0.00%)
Nov 13, 2008 20.07 20.35 19.19 19.24 800 -0.17(-0.90%)
Nov 12, 2008 19.41 19.41 19.41 19.41 400 -0.57(-2.85%)
Nov 11, 2008 19.98 19.98 19.98 19.98 100 -0.51(-2.49%)
Nov 10, 2008 20.49 20.49 20.49 20.49 100 -0.68(-3.21%)
Nov 06, 2008 21.17 21.17 21.17 21.17 0 +0.00(+0.00%)
Nov 05, 2008 21.17 21.17 21.17 21.17 200 +0.68(+3.32%)
Oct 31, 2008 19.53 20.49 20.49 20.49 400 +0.47(+2.35%)
Oct 30, 2008 21.21 21.21 20.02 20.02 518 -1.99(-9.04%)
Oct 29, 2008 22.01 22.01 22.01 22.01 100 +1.51(+7.37%)
Oct 28, 2008 20.45 20.50 20.45 20.50 245 +1.50(+7.89%)
Oct 24, 2008 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Oct 23, 2008 19.02 19.02 19.00 19.00 1,100 -1.25(-6.17%)
Oct 22, 2008 20.41 20.41 20.25 20.25 1,265 -1.76(-8.00%)
Oct 21, 2008 22.12 22.12 22.01 22.01 348 +0.99(+4.71%)
Oct 20, 2008 22.59 22.59 21.02 21.02 200 +0.63(+3.09%)
Oct 17, 2008 21.24 21.24 20.29 20.39 1,122 -3.31(-13.97%)
Oct 16, 2008 23.70 23.70 23.70 23.70 0 +0.00(+0.00%)
Oct 15, 2008 23.70 23.70 23.70 23.70 260 +1.85(+8.48%)
Oct 14, 2008 21.49 22.67 21.49 21.85 839 -1.60(-6.83%)
Oct 13, 2008 22.71 26.70 22.27 23.45 1,800 -0.12(-0.51%)
Oct 10, 2008 26.09 26.10 23.57 23.57 1,900 -1.77(-6.99%)
Oct 09, 2008 25.34 25.34 25.34 25.34 400 -0.16(-0.63%)
Oct 08, 2008 26.17 26.37 25.13 25.50 2,800 +1.52(+6.34%)
Oct 07, 2008 23.37 23.98 23.36 23.98 600 +0.97(+4.22%)
Oct 06, 2008 21.64 23.92 21.64 23.01 2,392 +0.11(+0.48%)
Oct 03, 2008 22.76 23.17 21.78 22.90 2,290 -0.56(-2.39%)
Oct 02, 2008 23.70 23.70 23.46 23.46 400 -0.64(-2.64%)
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.