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 (%)
Sep 30, 2008 24.30 24.44 24.30 24.44 543 -0.31(-1.25%)
Sep 29, 2008 24.96 24.96 24.75 24.75 300 -0.21(-0.84%)
Sep 26, 2008 25.34 25.37 24.96 24.96 0 +0.25(+1.01%)
Sep 25, 2008 24.83 24.83 24.71 24.71 200 -0.56(-2.22%)
Sep 24, 2008 25.27 25.27 25.27 25.27 100 -0.14(-0.55%)
Sep 23, 2008 25.86 25.86 21.66 25.41 11,592 +0.45(+1.80%)
Sep 22, 2008 30.56 30.99 24.56 24.96 7,945 +0.78(+3.23%)
Sep 19, 2008 29.95 29.95 24.18 24.18 0 -0.14(-0.58%)
Sep 18, 2008 24.37 26.14 23.56 24.32 2,525 +0.04(+0.16%)
Sep 17, 2008 23.67 24.28 23.67 24.28 2,325 +2.42(+11.07%)
Sep 16, 2008 20.90 21.86 19.45 21.86 3,148 -0.15(-0.68%)
Sep 15, 2008 22.01 22.01 22.01 22.01 4,200 +1.05(+5.01%)
Sep 12, 2008 20.96 20.96 20.96 20.96 0 +0.00(+0.00%)
Sep 11, 2008 21.19 21.19 20.95 20.96 1,900 -0.86(-3.94%)
Sep 10, 2008 22.15 22.15 21.82 21.82 418 -1.06(-4.63%)
Aug 21, 2008 22.88 22.88 22.88 22.88 0 +0.00(+0.00%)
Aug 20, 2008 22.88 22.88 22.88 22.88 100 +0.69(+3.11%)
Aug 18, 2008 22.19 22.19 22.19 22.19 0 +0.00(+0.00%)
Aug 15, 2008 22.19 22.19 22.19 22.19 0 -1.21(-5.17%)
Aug 14, 2008 23.40 23.40 23.40 23.40 0 +0.00(+0.00%)
Aug 13, 2008 22.87 23.40 22.87 23.40 590 +0.43(+1.87%)
Aug 12, 2008 22.96 22.97 22.96 22.97 1,100 -0.38(-1.63%)
Aug 11, 2008 23.90 24.10 23.35 23.35 518 -1.45(-5.85%)
Aug 08, 2008 24.80 24.80 24.80 24.80 0 +0.00(+0.00%)
Aug 07, 2008 24.80 24.80 24.80 24.80 0 +0.00(+0.00%)
Aug 06, 2008 24.80 24.80 24.80 24.80 400 -0.04(-0.16%)
Aug 05, 2008 25.22 25.22 24.84 24.84 2,218 -1.60(-6.05%)
Aug 04, 2008 26.44 26.44 26.44 26.44 0 +0.00(+0.00%)
Aug 01, 2008 26.44 26.44 26.44 26.44 0 +0.00(+0.00%)
Jul 31, 2008 26.44 26.44 26.44 26.44 1,000 +1.13(+4.46%)
Jul 30, 2008 25.31 25.31 25.31 25.31 100 -0.88(-3.36%)
Jul 29, 2008 26.19 26.19 26.19 26.19 0 +0.00(+0.00%)
Jul 28, 2008 26.19 26.19 26.19 26.19 0 +0.00(+0.00%)
Jul 25, 2008 26.19 26.19 26.19 26.19 0 +0.00(+0.00%)
Jul 24, 2008 26.48 26.48 26.19 26.19 618 -1.05(-3.85%)
Jul 23, 2008 27.24 27.24 27.24 27.24 0 +0.00(+0.00%)
Jul 22, 2008 27.24 27.24 27.24 27.24 0 +0.00(+0.00%)
Jul 21, 2008 27.24 27.24 27.24 27.24 0 +0.00(+0.00%)
Jul 18, 2008 27.24 27.24 27.24 27.24 1,800 +0.18(+0.67%)
Jul 17, 2008 27.06 27.06 27.06 27.06 100 -0.12(-0.44%)
Jul 16, 2008 27.18 27.18 27.18 27.18 400 -0.34(-1.24%)
Jul 15, 2008 27.52 27.52 27.52 27.52 0 +0.00(+0.00%)
Jul 14, 2008 27.50 27.52 27.50 27.52 310 +0.35(+1.29%)
Jul 11, 2008 27.17 27.17 27.17 27.17 100 +0.94(+3.58%)
Jul 10, 2008 26.23 26.23 26.23 26.23 0 +0.00(+0.00%)
Jul 09, 2008 26.23 26.23 26.23 26.23 400 +0.14(+0.54%)
Jul 08, 2008 26.09 26.09 26.09 26.09 300 -0.11(-0.42%)
Jul 07, 2008 26.23 26.23 26.09 26.20 650 -0.61(-2.28%)
Jul 04, 2008 26.81 26.81 26.81 26.81 0 +0.00(+0.00%)
Jul 03, 2008 26.81 26.81 26.81 26.81 0 +0.00(+0.00%)
Jul 02, 2008 26.81 26.81 26.81 26.81 400 +0.17(+0.64%)
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.