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, 2014 30.90 30.67 30.67 30.67 14,000 -1.05(-3.31%)
Dec 30, 2014 31.23 32.34 31.23 31.72 11,125 +1.04(+3.39%)
Dec 29, 2014 30.92 30.99 30.57 30.68 17,403 +0.27(+0.89%)
Dec 24, 2014 30.51 30.41 30.41 30.41 3,300 -0.06(-0.20%)
Dec 23, 2014 30.54 30.62 30.45 30.47 1,511 -0.05(-0.16%)
Dec 22, 2014 30.94 30.94 30.52 30.52 5,100 -0.49(-1.58%)
Dec 19, 2014 31.01 31.06 31.01 31.01 1,406 -0.06(-0.19%)
Dec 18, 2014 31.16 31.16 30.98 31.07 5,200 +0.03(+0.10%)
Dec 17, 2014 30.99 31.05 30.97 31.04 12,394 +0.14(+0.45%)
Dec 16, 2014 31.11 31.11 30.87 30.90 12,700 -0.13(-0.42%)
Dec 15, 2014 31.36 31.36 31.03 31.03 5,250 -0.69(-2.18%)
Dec 12, 2014 31.58 31.76 31.55 31.72 9,256 -0.07(-0.23%)
Dec 11, 2014 31.79 31.81 31.79 31.79 4,373 -0.07(-0.20%)
Dec 10, 2014 31.93 31.95 31.86 31.86 2,400 -0.05(-0.16%)
Dec 09, 2014 31.96 32.00 31.69 31.91 2,972 +0.85(+2.74%)
Dec 08, 2014 30.98 31.06 30.98 31.06 800 +0.15(+0.48%)
Dec 05, 2014 30.89 30.91 30.89 30.91 932 -0.44(-1.40%)
Dec 04, 2014 31.27 31.35 31.20 31.35 5,948 -0.04(-0.13%)
Dec 03, 2014 31.48 31.54 31.35 31.39 4,831 +0.35(+1.13%)
Dec 02, 2014 31.30 31.30 31.04 31.04 210 -0.40(-1.27%)
Dec 01, 2014 30.55 31.65 30.55 31.44 20,500 +0.99(+3.25%)
Nov 28, 2014 30.45 30.45 30.45 30.45 130 -0.60(-1.93%)
Nov 26, 2014 31.13 31.05 31.05 31.05 15,300 -0.03(-0.10%)
Nov 24, 2014 32.43 32.43 31.08 31.08 65 -0.11(-0.35%)
Nov 21, 2014 31.18 31.19 31.00 31.19 22,825 +0.34(+1.10%)
Nov 20, 2014 30.86 30.93 30.85 30.85 15,300 -0.03(-0.10%)
Nov 19, 2014 30.80 31.00 30.59 30.88 58,100 -0.19(-0.62%)
Nov 18, 2014 30.99 31.08 30.99 31.07 1,260 +0.28(+0.92%)
Nov 17, 2014 30.79 30.79 30.79 30.79 10,500 +0.31(+1.02%)
Nov 14, 2014 29.88 30.48 29.88 30.48 34,600 +0.57(+1.91%)
Nov 13, 2014 29.93 29.93 29.91 29.91 375 -0.38(-1.25%)
Nov 11, 2014 30.22 30.29 30.22 30.29 25 -0.24(-0.79%)
Nov 07, 2014 30.51 30.53 30.53 30.53 3,700 +0.87(+2.93%)
Nov 06, 2014 29.21 29.66 29.21 29.66 300 +0.07(+0.24%)
Nov 05, 2014 29.67 29.78 29.59 29.59 14,745 -0.75(-2.47%)
Nov 04, 2014 30.34 30.41 30.34 30.34 18,359 -0.02(-0.07%)
Nov 03, 2014 30.32 30.40 30.31 30.36 17,600 +0.17(+0.56%)
Oct 31, 2014 30.16 30.28 30.16 30.19 10,715 -1.39(-4.40%)
Oct 30, 2014 33.00 33.00 31.58 31.58 3,800 -0.21(-0.66%)
Oct 29, 2014 31.80 31.80 30.50 31.79 10,352 -0.17(-0.53%)
Oct 24, 2014 31.95 31.96 31.96 31.96 1,300 -0.09(-0.28%)
Oct 23, 2014 31.99 32.05 31.90 32.05 9,104 -0.29(-0.90%)
Oct 22, 2014 32.34 32.34 32.34 32.34 361 -0.10(-0.31%)
Oct 21, 2014 32.44 32.44 32.44 32.44 101 +0.24(+0.75%)
Oct 17, 2014 32.10 32.20 32.10 32.20 35 -0.05(-0.15%)
Oct 16, 2014 32.25 32.25 32.25 32.25 382 +0.02(+0.06%)
Oct 15, 2014 32.25 32.40 32.12 32.23 7,792 +0.19(+0.59%)
Oct 14, 2014 32.04 32.04 32.04 32.04 380 +0.24(+0.75%)
Oct 09, 2014 31.78 31.80 31.80 31.80 2,000 -0.01(-0.02%)
Oct 08, 2014 31.39 32.25 31.39 31.81 16,278 +0.40(+1.27%)
Oct 07, 2014 31.52 31.52 31.41 31.41 17,971 -0.04(-0.13%)
Oct 06, 2014 31.17 31.45 31.17 31.45 23,600 +0.43(+1.39%)
Oct 03, 2014 31.17 31.17 30.94 31.02 9,770 -1.38(-4.26%)
Oct 02, 2014 31.63 32.40 31.60 32.40 10,342 +0.75(+2.37%)
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.