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, 2012 44.33 44.34 44.33 44.34 10,000 +0.78(+1.79%)
Dec 28, 2012 43.56 43.56 43.56 43.56 100 -0.47(-1.07%)
Dec 27, 2012 43.95 44.15 43.95 44.03 2,623 +0.07(+0.16%)
Dec 26, 2012 43.96 43.96 43.96 43.96 340 +0.06(+0.14%)
Dec 24, 2012 43.61 43.94 43.61 43.90 5,150 +0.11(+0.25%)
Dec 21, 2012 43.41 43.79 43.41 43.79 1,000 +0.42(+0.97%)
Dec 20, 2012 43.71 43.71 43.37 43.37 5,900 -0.87(-1.96%)
Dec 19, 2012 44.20 44.31 44.20 44.24 900 -0.08(-0.18%)
Dec 18, 2012 44.98 44.98 44.32 44.32 15,233 -0.65(-1.45%)
Dec 17, 2012 44.96 44.97 44.95 44.97 689 +0.05(+0.11%)
Dec 14, 2012 44.94 44.94 44.92 44.92 1,167 -0.02(-0.04%)
Dec 13, 2012 44.90 44.94 44.90 44.94 3,600 -0.56(-1.22%)
Dec 12, 2012 45.96 45.96 45.27 45.50 14,550 +0.22(+0.49%)
Dec 11, 2012 45.25 45.27 45.25 45.27 750 -0.10(-0.21%)
Dec 10, 2012 45.38 45.38 45.37 45.37 1,074 +0.22(+0.49%)
Dec 07, 2012 45.12 45.19 45.05 45.15 1,400 +0.26(+0.58%)
Dec 06, 2012 44.89 44.89 44.89 44.89 3,500 +0.18(+0.40%)
Dec 05, 2012 44.99 45.00 44.71 44.71 5,600 -0.28(-0.62%)
Dec 04, 2012 45.40 45.40 44.87 44.99 6,922 -0.47(-1.03%)
Nov 30, 2012 46.05 46.05 45.34 45.46 9,890 -0.34(-0.75%)
Nov 29, 2012 45.74 45.84 45.73 45.80 10,215 +0.22(+0.49%)
Nov 28, 2012 45.37 45.58 45.37 45.58 10,288 -0.60(-1.30%)
Nov 27, 2012 46.22 46.24 46.18 46.18 535 -0.30(-0.65%)
Nov 26, 2012 46.51 46.51 46.45 46.48 1,050 +0.37(+0.80%)
Nov 23, 2012 46.11 46.11 46.11 46.11 3,500 +0.41(+0.90%)
Nov 21, 2012 45.74 45.74 45.70 45.70 600 -0.03(-0.07%)
Nov 20, 2012 45.95 45.97 45.73 45.73 2,720 -0.19(-0.41%)
Nov 19, 2012 45.92 45.92 45.92 45.92 4,981 +0.49(+1.08%)
Nov 16, 2012 45.45 45.48 45.43 45.43 14,500 -0.06(-0.13%)
Nov 15, 2012 45.78 45.78 45.22 45.49 20,300 -0.40(-0.87%)
Nov 14, 2012 45.84 45.95 45.78 45.89 8,400 +0.11(+0.24%)
Nov 13, 2012 45.70 45.89 45.70 45.78 58,035 -0.31(-0.67%)
Nov 12, 2012 47.23 47.23 46.05 46.09 400 +0.13(+0.28%)
Nov 09, 2012 46.00 46.00 45.96 45.96 1,035 -0.04(-0.09%)
Nov 08, 2012 45.68 46.03 45.49 46.00 34,921 +0.43(+0.94%)
Nov 07, 2012 45.32 45.57 45.32 45.57 740 +0.08(+0.17%)
Nov 06, 2012 45.49 45.49 45.49 45.49 500 +0.69(+1.54%)
Nov 05, 2012 44.69 44.80 44.69 44.80 7,900 +0.27(+0.61%)
Nov 02, 2012 44.53 44.53 44.53 44.53 100 -1.09(-2.39%)
Oct 31, 2012 45.62 45.62 45.62 45.62 1,000 +0.16(+0.35%)
Oct 26, 2012 45.48 45.46 45.46 45.46 500 -0.07(-0.15%)
Oct 25, 2012 45.48 45.54 45.48 45.53 1,165 +0.27(+0.60%)
Oct 24, 2012 45.31 45.31 45.26 45.26 400 -0.54(-1.18%)
Oct 22, 2012 45.80 45.80 45.80 45.80 400 +0.08(+0.17%)
Oct 19, 2012 46.11 46.11 45.71 45.72 351 -0.43(-0.93%)
Oct 15, 2012 46.15 46.15 46.15 46.15 0 -0.70(-1.49%)
Oct 10, 2012 46.90 46.85 46.85 46.85 300 -0.25(-0.53%)
Oct 09, 2012 47.10 47.10 47.10 47.10 200 -0.06(-0.13%)
Oct 08, 2012 47.28 47.35 47.14 47.16 1,037 -0.31(-0.65%)
Oct 04, 2012 47.47 47.47 47.47 47.47 0 +0.36(+0.76%)
Oct 03, 2012 47.12 47.12 47.10 47.11 874 -0.09(-0.19%)
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.