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 (%)
Jul 31, 2014 33.47 33.52 33.46 33.52 2,800 -0.52(-1.53%)
Jul 30, 2014 34.04 34.04 34.04 34.04 3 +0.00(+0.00%)
Jul 29, 2014 34.04 34.04 34.04 34.04 2,515 -0.17(-0.50%)
Jul 28, 2014 34.21 34.21 34.21 34.21 421 +0.00(+0.00%)
Jul 25, 2014 33.77 34.21 33.77 34.21 11,107 +0.56(+1.66%)
Jul 24, 2014 34.00 34.00 33.65 33.65 3,130 -0.55(-1.61%)
Jul 23, 2014 34.20 34.20 34.20 34.20 1,269 +0.15(+0.44%)
Jul 22, 2014 34.14 34.18 34.03 34.05 1,472 -0.25(-0.73%)
Jul 21, 2014 34.01 34.30 34.01 34.30 603 +0.05(+0.15%)
Jul 18, 2014 34.19 34.25 34.18 34.25 413 -0.06(-0.17%)
Jul 17, 2014 34.06 34.53 33.99 34.31 5,313 -0.39(-1.12%)
Jul 16, 2014 33.98 34.70 33.91 34.70 40,739 +0.93(+2.75%)
Jul 15, 2014 34.24 34.24 33.77 33.77 4,608 -0.44(-1.29%)
Jul 14, 2014 34.08 34.21 34.08 34.21 6,941 -0.64(-1.84%)
Jul 11, 2014 34.85 34.85 34.85 34.85 1,025 -0.14(-0.40%)
Jul 10, 2014 34.92 34.99 34.89 34.99 1,389 +0.29(+0.84%)
Jul 09, 2014 34.60 34.70 34.54 34.70 5,040 +0.41(+1.20%)
Jul 08, 2014 34.32 34.39 34.26 34.29 59,800 -0.11(-0.32%)
Jul 07, 2014 34.40 34.43 34.36 34.40 1,150 +0.05(+0.15%)
Jul 03, 2014 34.40 34.35 34.35 34.35 600 -0.37(-1.07%)
Jul 02, 2014 34.38 34.72 34.38 34.72 2,488 +0.08(+0.23%)
Jun 30, 2014 34.65 34.64 34.64 34.64 400 +0.26(+0.76%)
Jun 27, 2014 34.38 34.38 34.38 34.38 105 +0.00(+0.00%)
Jun 26, 2014 34.38 34.38 34.38 34.38 742 -0.19(-0.55%)
Jun 25, 2014 34.37 34.57 34.35 34.57 12,257 +0.14(+0.40%)
Jun 24, 2014 34.43 34.43 34.43 34.43 291 +0.11(+0.32%)
Jun 20, 2014 34.23 34.32 34.32 34.32 800 -0.03(-0.09%)
Jun 19, 2014 34.04 34.35 34.04 34.35 4,000 +1.12(+3.37%)
Jun 18, 2014 33.10 33.23 33.10 33.23 2,600 +0.15(+0.45%)
Jun 17, 2014 33.09 33.15 33.08 33.08 5,202 -0.23(-0.68%)
Jun 13, 2014 33.14 33.31 33.31 33.31 2,100 +0.06(+0.17%)
Jun 12, 2014 33.24 33.25 33.24 33.25 1,530 +0.66(+2.03%)
Jun 10, 2014 32.59 32.59 32.59 32.59 0 +0.00(+0.00%)
Jun 06, 2014 32.56 32.59 32.56 32.59 6,430 -0.06(-0.18%)
Jun 05, 2014 32.60 32.65 32.60 32.65 251 +0.24(+0.74%)
Jun 04, 2014 32.41 32.41 32.41 32.41 21 +0.00(+0.00%)
Jun 03, 2014 32.35 32.41 32.35 32.41 300 +0.05(+0.15%)
Jun 02, 2014 32.54 32.59 32.36 32.36 4,536 -0.17(-0.52%)
May 30, 2014 32.63 32.64 32.52 32.53 8,700 -0.15(-0.46%)
May 29, 2014 32.72 33.00 32.39 32.68 10,388 -0.12(-0.37%)
May 28, 2014 32.80 32.80 32.80 32.80 5,000 -0.23(-0.70%)
May 27, 2014 33.04 33.04 32.98 33.03 3,400 -0.57(-1.70%)
May 21, 2014 33.60 33.60 33.60 33.60 7,100 -0.15(-0.44%)
May 20, 2014 33.67 33.75 33.67 33.75 3,700 -0.25(-0.74%)
May 15, 2014 34.00 34.00 34.00 34.00 0 +0.00(+0.00%)
May 14, 2014 33.97 34.00 33.97 34.00 1,034 +0.27(+0.80%)
May 13, 2014 33.73 33.73 33.73 33.73 100 +0.00(+0.00%)
May 12, 2014 33.73 33.73 33.73 33.73 149 +0.16(+0.48%)
May 09, 2014 33.60 33.70 33.57 33.57 931 +0.01(+0.02%)
May 08, 2014 33.66 33.66 33.56 33.56 910 -0.07(-0.21%)
May 07, 2014 33.87 33.87 33.63 33.63 14,500 -0.46(-1.35%)
May 06, 2014 34.11 34.11 34.04 34.09 900 -0.09(-0.26%)
May 05, 2014 33.95 34.18 33.95 34.18 1,800 +0.17(+0.50%)
May 02, 2014 33.65 34.01 33.41 34.01 12,650 +0.48(+1.43%)
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.