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 31, 2012 41.59 41.59 41.59 41.59 300 +0.83(+2.04%)
May 30, 2012 40.76 40.76 40.76 40.76 300 -1.42(-3.37%)
May 29, 2012 40.02 42.18 40.02 42.18 1,578 -0.03(-0.07%)
May 25, 2012 42.21 42.21 42.21 42.21 200 +0.26(+0.62%)
May 24, 2012 41.94 41.95 41.90 41.95 2,100 +0.85(+2.07%)
May 23, 2012 41.10 41.10 41.10 41.10 100 -1.26(-2.97%)
May 21, 2012 42.36 42.36 42.36 42.36 200 -0.13(-0.30%)
May 18, 2012 42.49 42.49 42.49 42.49 100 +0.73(+1.74%)
May 17, 2012 41.27 42.05 41.16 41.76 5,068 +0.66(+1.61%)
May 16, 2012 40.95 41.20 40.89 41.10 1,200 -0.22(-0.54%)
May 15, 2012 41.32 41.32 41.32 41.32 100 -1.15(-2.70%)
May 10, 2012 42.49 42.47 42.47 42.47 1,300 +0.10(+0.24%)
May 09, 2012 42.78 42.78 42.37 42.37 200 -0.69(-1.60%)
May 08, 2012 43.05 43.06 43.05 43.06 200 -0.71(-1.62%)
May 07, 2012 43.83 43.83 43.77 43.77 200 +0.18(+0.41%)
May 04, 2012 43.59 43.59 43.59 43.59 100 -0.76(-1.71%)
Apr 30, 2012 44.15 44.35 44.35 44.35 800 +0.15(+0.34%)
Apr 26, 2012 44.20 44.20 44.20 44.20 100 +0.43(+0.98%)
Apr 25, 2012 43.72 43.80 43.70 43.77 3,172 -0.07(-0.16%)
Apr 24, 2012 43.74 43.84 43.74 43.84 429 +0.48(+1.11%)
Apr 23, 2012 43.85 43.85 43.33 43.36 1,100 -0.49(-1.12%)
Apr 19, 2012 43.85 43.85 43.85 43.85 100 +0.15(+0.34%)
Apr 18, 2012 43.70 43.70 43.70 43.70 200 -0.58(-1.31%)
Apr 13, 2012 44.58 44.28 44.28 44.28 300 -0.30(-0.67%)
Apr 12, 2012 44.17 44.58 44.17 44.58 310 +0.41(+0.94%)
Apr 11, 2012 44.26 44.26 44.17 44.17 200 -0.32(-0.73%)
Apr 10, 2012 44.00 44.49 44.00 44.49 3,600 +0.73(+1.67%)
Apr 09, 2012 43.76 43.76 43.76 43.76 100 +0.26(+0.60%)
Apr 05, 2012 42.71 43.50 42.71 43.50 1,000 +0.46(+1.07%)
Apr 04, 2012 43.14 43.14 43.04 43.04 600 -1.54(-3.45%)
Apr 03, 2012 44.58 44.58 44.58 44.58 150 +0.41(+0.93%)
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%)
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.