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, 2014 31.53 31.60 30.30 30.91 40,459 -0.69(-2.18%)
Sep 29, 2014 31.72 31.72 31.60 31.60 22,500 +0.04(+0.13%)
Sep 26, 2014 31.67 31.69 31.56 31.56 12,685 -1.67(-5.03%)
Sep 25, 2014 31.50 33.23 31.50 33.23 19,100 +1.46(+4.60%)
Sep 24, 2014 31.67 31.77 31.66 31.77 17,500 -0.04(-0.13%)
Sep 23, 2014 31.88 31.88 31.81 31.81 13,092 +0.18(+0.57%)
Sep 22, 2014 31.63 31.63 31.63 31.63 2,550 -0.04(-0.13%)
Sep 19, 2014 31.74 31.74 31.65 31.67 8,107 -0.24(-0.76%)
Sep 18, 2014 31.92 31.98 31.77 31.91 6,400 -0.26(-0.81%)
Sep 17, 2014 32.20 32.24 32.17 32.17 10,445 +0.15(+0.47%)
Sep 15, 2014 32.02 32.02 32.02 32.02 0 +0.00(+0.00%)
Sep 12, 2014 32.07 32.07 32.02 32.02 10,663 -0.22(-0.68%)
Sep 11, 2014 32.17 32.24 32.15 32.24 8,752 -0.18(-0.54%)
Sep 10, 2014 32.44 32.48 32.35 32.42 3,117 -0.60(-1.83%)
Sep 09, 2014 33.02 33.02 33.02 33.02 50 +0.00(+0.00%)
Sep 08, 2014 33.02 33.02 33.02 33.02 0 +0.05(+0.15%)
Sep 05, 2014 32.97 32.97 32.97 32.97 245 -0.10(-0.30%)
Sep 04, 2014 33.07 32.99 32.99 33.07 5,550 +0.08(+0.24%)
Sep 03, 2014 33.51 33.51 32.89 32.99 16,037 -0.76(-2.25%)
Sep 02, 2014 33.14 33.75 33.14 33.75 1,751 +0.15(+0.44%)
Aug 28, 2014 33.60 33.60 33.60 33.60 300 +0.16(+0.48%)
Aug 26, 2014 33.54 33.44 33.44 33.44 4,500 +0.19(+0.57%)
Aug 25, 2014 33.28 33.29 33.28 33.25 37,500 -0.04(-0.12%)
Aug 22, 2014 33.32 33.24 33.14 33.29 650 +0.05(+0.16%)
Aug 21, 2014 33.18 33.24 33.17 33.24 1,153 -0.29(-0.88%)
Aug 20, 2014 33.79 33.79 33.56 33.53 34,588 -0.26(-0.77%)
Aug 19, 2014 33.87 33.88 33.79 33.79 1,420 -0.22(-0.65%)
Aug 18, 2014 34.01 34.01 34.01 34.01 53 +0.00(+0.01%)
Aug 15, 2014 33.71 34.04 34.28 34.01 2,731 -0.27(-0.80%)
Aug 14, 2014 34.16 34.28 34.16 34.28 1,225 -0.05(-0.15%)
Aug 13, 2014 34.15 34.25 34.01 34.33 34,224 +0.32(+0.94%)
Aug 11, 2014 34.04 34.01 34.01 34.01 700 -0.18(-0.53%)
Aug 07, 2014 34.08 34.19 34.19 34.19 18,000 +0.42(+1.24%)
Aug 06, 2014 34.08 34.20 33.77 33.77 35,321 +0.00(+0.00%)
Aug 05, 2014 33.77 33.77 33.77 33.77 1 +0.00(+0.00%)
Aug 01, 2014 33.77 33.77 33.77 33.77 400 +0.25(+0.75%)
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%)
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.