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 (%)
May 17, 2011 39.73 39.73 39.73 39.73 100 -0.50(-1.24%)
May 16, 2011 40.23 40.23 40.23 40.23 500 +0.11(+0.27%)
May 13, 2011 40.15 40.43 40.08 40.12 500 +0.07(+0.18%)
May 12, 2011 39.95 40.05 39.95 40.05 650 +0.09(+0.23%)
May 06, 2011 39.96 39.96 39.96 39.96 300 -0.57(-1.41%)
May 05, 2011 40.40 40.53 40.01 40.53 475 -0.01(-0.02%)
May 04, 2011 40.92 40.92 40.54 40.54 731 -0.84(-2.03%)
May 03, 2011 41.63 41.63 41.38 41.38 500 -0.54(-1.29%)
Apr 29, 2011 41.29 42.12 40.19 41.92 5,649 +1.33(+3.28%)
Apr 27, 2011 40.59 40.59 40.59 40.59 0 +0.02(+0.04%)
Apr 25, 2011 40.57 40.57 40.57 40.57 0 -0.08(-0.20%)
Apr 21, 2011 41.25 41.25 40.63 40.65 500 +0.39(+0.97%)
Apr 20, 2011 40.54 40.85 40.24 40.26 5,200 -0.08(-0.20%)
Apr 19, 2011 41.00 41.00 40.06 40.34 2,378 -0.77(-1.88%)
Apr 18, 2011 40.89 41.11 40.21 41.11 4,790 +1.20(+3.01%)
Apr 15, 2011 39.91 39.91 39.91 39.91 144 +0.48(+1.22%)
Apr 13, 2011 39.43 39.43 39.43 39.43 0 +0.03(+0.08%)
Apr 11, 2011 39.40 39.40 39.40 39.40 0 -0.20(-0.51%)
Apr 08, 2011 40.29 40.29 39.60 39.60 4,600 +0.26(+0.66%)
Apr 07, 2011 39.11 39.57 39.11 39.34 1,000 +0.92(+2.39%)
Apr 04, 2011 38.42 38.42 38.42 38.42 0 +0.00(+0.00%)
Apr 01, 2011 38.37 38.42 38.37 38.42 400 +0.32(+0.84%)
Mar 29, 2011 38.09 38.10 38.10 38.10 400 -0.15(-0.39%)
Mar 28, 2011 38.50 38.50 38.23 38.25 950 -0.29(-0.75%)
Mar 25, 2011 38.52 38.54 38.52 38.54 1,282 -0.05(-0.13%)
Mar 24, 2011 38.97 39.02 38.59 38.59 900 -0.07(-0.18%)
Mar 23, 2011 38.66 38.66 38.66 38.66 300 +0.12(+0.31%)
Mar 22, 2011 38.54 38.54 38.54 38.54 100 +0.66(+1.74%)
Mar 17, 2011 37.88 37.88 37.88 37.88 0 +0.40(+1.07%)
Mar 15, 2011 37.48 37.48 37.48 37.48 0 -0.94(-2.44%)
Mar 14, 2011 38.45 38.47 38.42 38.42 1,000 +0.30(+0.78%)
Mar 11, 2011 38.13 38.13 38.12 38.12 500 +0.13(+0.34%)
Mar 10, 2011 38.02 38.02 37.99 37.99 210 -0.62(-1.61%)
Mar 09, 2011 38.62 38.62 38.61 38.61 600 +0.06(+0.16%)
Mar 08, 2011 38.55 38.55 38.55 38.55 300 -0.19(-0.49%)
Mar 07, 2011 38.74 38.74 38.74 38.74 600 -0.17(-0.44%)
Mar 04, 2011 38.43 38.91 38.43 38.91 1,100 +0.54(+1.41%)
Mar 03, 2011 38.37 38.37 38.37 38.37 400 -0.50(-1.29%)
Mar 02, 2011 38.87 38.87 38.87 38.87 100 +0.21(+0.54%)
Mar 01, 2011 38.28 38.66 37.68 38.66 1,376 +0.56(+1.47%)
Feb 28, 2011 38.09 38.10 38.00 38.10 1,350 +0.02(+0.05%)
Feb 25, 2011 37.99 38.41 37.88 38.08 4,300 +0.24(+0.63%)
Feb 24, 2011 38.25 38.25 37.83 37.84 2,906 -0.25(-0.66%)
Feb 23, 2011 38.06 38.17 38.06 38.09 775 +0.24(+0.64%)
Feb 22, 2011 37.98 37.98 37.82 37.85 950 +0.72(+1.94%)
Feb 16, 2011 37.13 37.13 37.13 37.13 100 +0.42(+1.14%)
Feb 11, 2011 36.72 36.71 36.71 36.71 700 -0.18(-0.49%)
Feb 09, 2011 36.89 36.89 36.89 36.89 200 +0.43(+1.18%)
Feb 07, 2011 36.51 36.46 36.46 36.46 800 -0.02(-0.05%)
Feb 04, 2011 36.48 36.60 36.48 36.48 1,770 +0.05(+0.14%)
Feb 03, 2011 35.96 36.53 35.96 36.43 1,185 +0.52(+1.44%)
Feb 02, 2011 36.11 36.11 35.91 35.91 900 +0.00(+0.00%)
Jan 31, 2011 36.02 35.91 35.91 35.91 800 -0.08(-0.22%)
Jan 28, 2011 35.49 36.12 35.49 35.99 1,200 +0.46(+1.29%)
Jan 27, 2011 36.18 36.18 35.53 35.53 2,295 -0.56(-1.55%)
Jan 26, 2011 35.97 36.11 35.97 36.09 2,100 -0.11(-0.30%)
Jan 24, 2011 36.15 36.20 36.20 36.20 1,800 +0.03(+0.08%)
Jan 21, 2011 36.21 36.21 36.17 36.17 550 -0.29(-0.80%)
Jan 20, 2011 36.48 36.50 36.46 36.46 1,000 -0.44(-1.20%)
Jan 18, 2011 36.70 36.90 36.90 36.90 1,700 +0.17(+0.47%)
Jan 14, 2011 36.69 36.73 36.65 36.73 1,077 -0.68(-1.82%)
Jan 13, 2011 37.42 37.42 37.41 37.41 5,300 -0.01(-0.03%)
Jan 12, 2011 37.42 37.42 37.42 37.42 100 +0.38(+1.03%)
Jan 10, 2011 37.42 37.04 37.04 37.04 300 +0.06(+0.16%)
Jan 07, 2011 36.98 36.98 36.98 36.98 300 -0.05(-0.14%)
Jan 06, 2011 37.02 37.03 37.02 37.03 300 -0.14(-0.38%)
Jan 05, 2011 37.02 37.17 36.81 37.17 1,540 -0.12(-0.32%)
Jan 04, 2011 38.00 38.00 37.29 37.29 872 -0.96(-2.51%)
Dec 31, 2010 38.25 38.25 38.25 38.25 600 +0.14(+0.37%)
Dec 29, 2010 38.80 38.11 38.11 38.11 4,200 +0.23(+0.61%)
Dec 28, 2010 37.60 37.88 37.60 37.88 700 +0.76(+2.05%)
Dec 27, 2010 36.44 37.12 35.01 37.12 1,526 -0.19(-0.51%)
Dec 23, 2010 37.36 37.36 37.31 37.31 1,500 -0.07(-0.19%)
Dec 21, 2010 37.38 37.38 37.38 37.38 100 -0.14(-0.37%)
Dec 20, 2010 37.34 37.52 37.34 37.52 913 +0.24(+0.64%)
Dec 17, 2010 37.28 37.28 37.28 37.28 109 +0.25(+0.68%)
Dec 16, 2010 36.95 37.03 36.88 37.03 1,100 -0.89(-2.35%)
Dec 14, 2010 37.92 37.92 37.92 37.92 500 +0.35(+0.93%)
Dec 13, 2010 37.55 37.69 37.55 37.57 450 -0.08(-0.21%)
Dec 09, 2010 37.63 37.65 37.65 37.65 600 +0.35(+0.94%)
Dec 08, 2010 37.56 37.56 37.30 37.30 600 -0.95(-2.48%)
Dec 07, 2010 38.25 38.25 38.25 38.25 200 -0.43(-1.10%)
Dec 06, 2010 38.46 38.68 38.46 38.68 300 +0.93(+2.45%)
Dec 03, 2010 37.75 37.75 37.75 37.75 2,730 +0.84(+2.28%)
Nov 29, 2010 36.91 36.91 36.91 36.91 0 +0.41(+1.11%)
Nov 19, 2010 36.50 36.50 36.50 36.50 0 +0.30(+0.84%)
Nov 17, 2010 36.20 36.20 36.20 36.20 0 +0.07(+0.19%)
Nov 16, 2010 36.80 36.80 36.12 36.13 989 -0.94(-2.54%)
Nov 15, 2010 37.07 37.07 37.07 37.07 100 -0.43(-1.15%)
Nov 12, 2010 37.50 37.50 37.50 37.50 1,000 -0.64(-1.68%)
Nov 10, 2010 38.14 38.14 38.14 38.14 0 +0.69(+1.84%)
Nov 09, 2010 38.80 38.80 37.45 37.45 1,100 -0.05(-0.13%)
Nov 04, 2010 37.50 37.50 37.50 37.50 100 +1.43(+3.97%)
Nov 03, 2010 35.41 36.33 35.00 36.07 6,100 -0.35(-0.97%)
Nov 01, 2010 36.52 36.42 36.42 36.42 3,800 -1.02(-2.72%)
Oct 29, 2010 37.44 37.44 37.44 37.44 100 +1.01(+2.77%)
Oct 28, 2010 36.43 36.43 36.43 36.43 125 +0.08(+0.22%)
Oct 26, 2010 35.83 36.35 36.35 36.35 6,400 +0.40(+1.11%)
Oct 25, 2010 36.05 36.05 35.95 35.95 275 -0.09(-0.25%)
Oct 22, 2010 35.64 36.04 35.64 36.04 521 -0.45(-1.23%)
Oct 21, 2010 36.49 36.49 36.49 36.49 150 -0.07(-0.19%)
Oct 20, 2010 36.56 36.56 36.56 36.56 500 -0.15(-0.42%)
Oct 19, 2010 36.19 36.71 35.93 36.71 685 -0.39(-1.04%)
Oct 14, 2010 37.24 37.10 37.10 37.10 400 +0.06(+0.17%)
Oct 13, 2010 36.94 37.04 36.94 37.04 750 +0.57(+1.56%)
Oct 11, 2010 36.21 36.47 36.47 36.47 1,200 -0.06(-0.16%)
Oct 08, 2010 36.53 36.53 36.44 36.53 476 +0.32(+0.88%)
Oct 07, 2010 36.69 37.19 36.05 36.21 1,550 -0.20(-0.55%)
Oct 06, 2010 36.55 36.57 36.41 36.41 3,212 +0.26(+0.72%)
Oct 05, 2010 36.15 36.43 36.15 36.15 4,023 +0.38(+1.06%)
Oct 01, 2010 35.81 35.77 35.77 35.77 400 +0.30(+0.85%)
Sep 30, 2010 35.51 35.51 35.21 35.47 1,500 -0.08(-0.23%)
Sep 29, 2010 35.55 35.55 35.55 35.55 100 +0.05(+0.14%)
Sep 28, 2010 35.47 35.50 35.47 35.50 1,100 +0.25(+0.71%)
Sep 24, 2010 35.26 35.25 35.25 35.25 300 +0.13(+0.37%)
Sep 23, 2010 35.12 35.12 35.12 35.12 100 +0.09(+0.26%)
Sep 22, 2010 35.03 35.03 35.03 35.03 100 +0.43(+1.24%)
Sep 21, 2010 34.40 34.60 34.40 34.60 250 +0.10(+0.29%)
Sep 20, 2010 34.61 34.61 34.50 34.50 2,913 -0.20(-0.58%)
Sep 17, 2010 34.70 34.70 34.50 34.70 1,827 +0.21(+0.61%)
Sep 15, 2010 34.39 34.49 34.39 34.49 300 +0.59(+1.74%)
Sep 08, 2010 33.90 33.90 33.90 33.90 300 +0.17(+0.52%)
Sep 03, 2010 33.78 33.73 33.73 33.73 500 -0.12(-0.37%)
Sep 01, 2010 33.85 33.85 33.85 33.85 100 -0.04(-0.12%)
Aug 31, 2010 33.58 33.89 33.58 33.89 1,900 +0.62(+1.87%)
Aug 30, 2010 33.76 33.76 33.00 33.27 666 -0.21(-0.62%)
Aug 25, 2010 33.48 33.48 33.48 33.48 200 +0.21(+0.63%)
Aug 24, 2010 33.27 33.27 33.27 33.27 300 +0.17(+0.51%)
Aug 20, 2010 33.10 33.10 33.10 33.10 200 -0.18(-0.56%)
Aug 16, 2010 33.02 33.28 33.28 33.28 500 +0.50(+1.53%)
Aug 12, 2010 32.75 32.78 32.78 32.78 300 +0.50(+1.55%)
Aug 04, 2010 32.39 32.28 32.28 32.28 1,300 +0.32(+1.02%)
Aug 02, 2010 31.96 31.96 31.96 31.96 200 +0.19(+0.58%)
Jul 30, 2010 31.77 31.77 31.74 31.77 1,207 +0.35(+1.13%)
Jul 28, 2010 31.32 31.42 31.42 31.42 3,000 -0.80(-2.48%)
Jul 20, 2010 32.30 32.22 32.22 32.22 1,700 -0.71(-2.16%)
Jul 14, 2010 32.93 32.93 32.93 32.93 100 +0.01(+0.03%)
Jul 09, 2010 32.92 32.92 32.92 32.92 0 +0.35(+1.07%)
Jul 08, 2010 32.47 32.58 32.29 32.57 2,300 +1.44(+4.63%)
Jul 07, 2010 31.13 31.13 31.13 31.13 100 -1.70(-5.18%)
Jul 06, 2010 32.65 32.83 32.65 32.83 1,000 +0.14(+0.43%)
Jul 02, 2010 32.69 35.76 32.69 32.69 1,100 -2.30(-6.57%)
Jul 01, 2010 33.25 34.99 32.53 34.99 1,000 +1.38(+4.11%)
Jun 30, 2010 33.63 33.71 33.61 33.61 908 +0.00(+0.00%)
Jun 29, 2010 33.60 33.61 33.25 33.61 1,708 -0.36(-1.06%)
Jun 25, 2010 33.97 33.97 33.97 33.97 200 +0.26(+0.77%)
Jun 24, 2010 33.29 34.10 33.29 33.71 3,000 +0.22(+0.66%)
Jun 23, 2010 34.40 34.40 33.48 33.49 4,600 -1.01(-2.93%)
Jun 22, 2010 35.20 35.20 34.41 34.50 2,235 -3.57(-9.37%)
Jun 21, 2010 34.94 42.90 34.57 38.07 11,790 +3.24(+9.30%)
Jun 17, 2010 33.60 34.83 34.83 34.83 3,200 +1.35(+4.04%)
Jun 16, 2010 33.61 33.61 33.48 33.48 315 +0.20(+0.60%)
Jun 14, 2010 33.43 33.27 33.27 33.27 1,700 -0.08(-0.22%)
Jun 11, 2010 33.51 33.51 33.35 33.35 400 +0.10(+0.30%)
Jun 10, 2010 33.36 33.36 33.25 33.25 887 -0.38(-1.13%)
Jun 09, 2010 33.87 33.87 33.63 33.63 3,200 +0.45(+1.36%)
Jun 07, 2010 33.18 33.18 33.18 33.18 0 -0.09(-0.28%)
Jun 04, 2010 33.27 33.27 32.96 33.27 575 +0.29(+0.89%)
Jun 03, 2010 32.98 32.98 32.98 32.98 100 -0.23(-0.69%)
Jun 02, 2010 33.38 33.39 33.21 33.21 2,500 -0.32(-0.95%)
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.