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 (%)
Mar 29, 2012 44.54 44.17 44.17 44.17 500 -0.29(-0.65%)
Mar 28, 2012 44.23 44.76 44.23 44.46 1,400 -0.58(-1.29%)
Mar 27, 2012 45.04 45.04 45.04 45.04 700 +0.04(+0.09%)
Mar 26, 2012 44.89 45.00 44.89 45.00 750 +0.50(+1.12%)
Mar 23, 2012 44.50 44.50 44.50 44.50 100 +0.78(+1.78%)
Mar 22, 2012 43.72 43.72 43.72 43.72 100 -0.42(-0.95%)
Mar 21, 2012 44.10 44.14 44.07 44.14 1,500 -0.06(-0.14%)
Mar 20, 2012 44.68 44.69 44.20 44.20 800 -0.48(-1.07%)
Mar 19, 2012 44.47 44.68 44.43 44.68 3,000 +0.48(+1.09%)
Mar 16, 2012 44.34 44.34 44.13 44.20 2,000 -0.14(-0.32%)
Mar 15, 2012 44.10 44.34 44.10 44.34 650 +0.48(+1.09%)
Mar 14, 2012 43.98 43.98 43.63 43.86 1,550 -1.15(-2.55%)
Mar 13, 2012 45.23 45.32 44.97 45.01 1,020 -0.47(-1.03%)
Mar 12, 2012 45.38 45.48 45.38 45.48 1,000 -0.15(-0.33%)
Mar 09, 2012 45.80 45.80 45.62 45.63 1,240 +0.25(+0.55%)
Mar 08, 2012 45.24 45.38 45.24 45.38 200 +0.21(+0.46%)
Mar 07, 2012 45.17 45.17 45.17 45.17 100 +0.49(+1.10%)
Mar 06, 2012 44.60 44.83 44.44 44.68 1,100 -0.87(-1.91%)
Mar 05, 2012 45.59 45.63 45.55 45.55 27,888 +0.15(+0.33%)
Mar 02, 2012 45.73 45.73 45.40 45.40 465 -0.42(-0.92%)
Mar 01, 2012 46.00 46.00 42.98 45.82 1,400 +0.64(+1.42%)
Feb 29, 2012 47.37 47.41 45.18 45.18 17,806 -2.54(-5.32%)
Feb 28, 2012 47.64 47.89 47.56 47.72 51,600 -0.14(-0.29%)
Feb 27, 2012 47.42 47.86 47.34 47.86 10,800 -0.75(-1.54%)
Feb 24, 2012 47.74 48.61 47.30 48.61 24,849 +1.19(+2.51%)
Feb 23, 2012 47.57 47.84 47.42 47.42 34,120 +0.02(+0.04%)
Feb 22, 2012 46.86 47.40 46.86 47.40 6,450 +0.42(+0.89%)
Feb 21, 2012 46.91 46.98 46.91 46.98 1,900 +1.12(+2.44%)
Feb 17, 2012 46.24 46.30 45.86 45.86 3,400 -0.49(-1.06%)
Feb 15, 2012 46.35 46.35 46.35 46.35 600 +0.31(+0.67%)
Feb 14, 2012 46.04 46.04 46.04 46.04 100 +0.06(+0.13%)
Feb 13, 2012 45.97 45.98 45.97 45.98 607 -0.08(-0.17%)
Feb 10, 2012 45.92 46.15 45.92 46.06 1,500 -0.64(-1.37%)
Feb 09, 2012 46.49 46.70 46.49 46.70 1,209 +0.38(+0.83%)
Feb 08, 2012 46.46 46.46 46.16 46.32 2,900 -0.46(-0.99%)
Feb 07, 2012 46.32 46.78 46.32 46.78 1,190 +0.80(+1.74%)
Feb 06, 2012 45.98 45.98 45.98 45.98 1,000 -0.47(-1.01%)
Feb 03, 2012 46.58 46.68 46.13 46.45 46,052 -0.51(-1.09%)
Feb 02, 2012 46.96 46.96 46.96 46.96 700 +0.56(+1.21%)
Feb 01, 2012 46.96 46.96 46.34 46.40 1,930 -0.17(-0.37%)
Jan 31, 2012 46.70 46.70 46.20 46.57 2,664 +0.22(+0.46%)
Jan 30, 2012 46.28 46.35 46.28 46.35 370 +0.07(+0.16%)
Jan 27, 2012 46.21 46.53 46.21 46.28 1,600 +0.12(+0.26%)
Jan 26, 2012 46.20 46.36 46.09 46.16 13,930 +0.49(+1.07%)
Jan 25, 2012 44.25 45.67 44.19 45.67 24,184 +1.08(+2.42%)
Jan 24, 2012 44.58 44.63 44.58 44.59 900 -0.01(-0.02%)
Jan 20, 2012 44.62 44.60 44.60 44.60 2,300 +0.38(+0.86%)
Jan 19, 2012 44.22 44.22 44.22 44.22 300 -0.10(-0.23%)
Jan 18, 2012 44.32 44.32 44.32 44.32 300 -0.02(-0.05%)
Jan 17, 2012 44.59 44.59 44.34 44.34 1,756 +0.57(+1.30%)
Jan 13, 2012 43.92 43.92 43.57 43.77 38,000 -0.33(-0.75%)
Jan 12, 2012 44.46 44.50 44.10 44.10 18,200 +0.11(+0.25%)
Jan 11, 2012 43.91 44.07 43.88 43.99 12,473 -0.25(-0.57%)
Jan 10, 2012 43.77 44.24 43.69 44.24 64,300 +1.07(+2.48%)
Jan 09, 2012 43.36 43.36 43.17 43.17 4,949 -0.19(-0.44%)
Jan 06, 2012 43.59 43.67 43.23 43.36 6,500 -0.09(-0.21%)
Jan 05, 2012 43.13 43.50 42.82 43.45 13,570 +0.70(+1.64%)
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.