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 (%)
Oct 31, 2013 34.69 34.69 34.56 34.64 54,300 -0.52(-1.48%)
Oct 30, 2013 35.55 35.55 33.54 35.16 104,405 -0.07(-0.20%)
Oct 29, 2013 35.32 35.40 35.19 35.23 26,100 -0.18(-0.51%)
Oct 28, 2013 35.52 35.52 35.38 35.41 1,400 +0.03(+0.08%)
Oct 25, 2013 35.21 35.47 35.30 35.38 10,963 +0.08(+0.23%)
Oct 24, 2013 35.24 35.30 35.24 35.30 3,700 +0.41(+1.17%)
Oct 23, 2013 34.96 34.96 34.87 34.89 837 +0.13(+0.37%)
Oct 22, 2013 34.41 34.76 34.41 34.76 500 +0.35(+1.02%)
Oct 21, 2013 34.42 34.42 34.41 34.41 400 +0.09(+0.26%)
Oct 18, 2013 34.43 34.49 34.32 34.32 6,385 -0.63(-1.80%)
Oct 17, 2013 33.30 34.95 33.30 34.95 975 +1.53(+4.58%)
Oct 16, 2013 33.36 33.55 33.23 33.42 33,549 -0.19(-0.57%)
Oct 15, 2013 33.50 33.61 33.07 33.61 102,500 +0.28(+0.84%)
Oct 14, 2013 33.34 33.34 33.33 33.33 2,800 +0.08(+0.24%)
Oct 11, 2013 33.54 33.54 33.14 33.25 2,900 -0.48(-1.42%)
Oct 10, 2013 33.89 34.09 33.73 33.73 7,366 -0.47(-1.37%)
Oct 09, 2013 34.06 34.21 34.01 34.20 7,946 -0.60(-1.72%)
Oct 08, 2013 34.64 34.80 34.64 34.80 7,100 +0.13(+0.37%)
Oct 07, 2013 34.55 34.95 34.30 34.67 1,835 +0.37(+1.08%)
Oct 04, 2013 34.38 34.76 34.25 34.30 3,400 -0.24(-0.70%)
Oct 03, 2013 35.00 35.01 34.27 34.54 4,800 +0.08(+0.23%)
Oct 02, 2013 34.26 34.53 34.00 34.46 8,089 +0.73(+2.17%)
Oct 01, 2013 33.97 33.98 33.62 33.73 11,450 -0.97(-2.80%)
Sep 26, 2013 34.70 34.70 34.70 34.70 0 -0.20(-0.57%)
Sep 25, 2013 34.83 34.93 34.83 34.90 6,100 +0.25(+0.72%)
Sep 24, 2013 34.39 34.65 34.39 34.65 3,700 -0.12(-0.35%)
Sep 23, 2013 34.77 34.77 34.77 34.77 200 -0.14(-0.40%)
Sep 20, 2013 35.10 35.10 34.83 34.91 16,750 -0.74(-2.08%)
Sep 19, 2013 35.74 35.74 35.65 35.65 3,200 -0.13(-0.36%)
Sep 18, 2013 34.29 35.78 34.26 35.78 42,361 +1.40(+4.07%)
Sep 17, 2013 34.38 34.38 34.38 34.38 100 +0.10(+0.29%)
Sep 16, 2013 34.70 34.70 34.28 34.28 300 -0.42(-1.21%)
Sep 13, 2013 34.41 34.70 34.40 34.70 7,300 +0.04(+0.12%)
Sep 12, 2013 34.86 34.92 34.66 34.66 3,700 -1.05(-2.94%)
Sep 11, 2013 35.63 36.04 35.63 35.71 7,620 -0.08(-0.22%)
Sep 10, 2013 35.79 35.82 35.65 35.79 3,370 -0.55(-1.51%)
Sep 09, 2013 36.40 36.40 36.34 36.34 200 -0.06(-0.16%)
Sep 06, 2013 35.71 36.46 35.71 36.40 7,400 +0.49(+1.36%)
Sep 05, 2013 36.34 36.34 35.78 35.91 11,400 -0.67(-1.83%)
Sep 04, 2013 36.44 36.58 36.43 36.58 4,800 -0.30(-0.81%)
Sep 03, 2013 36.78 36.88 36.72 36.88 15,100 +0.28(+0.77%)
Aug 30, 2013 36.57 36.82 36.57 36.60 18,200 -0.25(-0.68%)
Aug 29, 2013 36.81 36.85 36.81 36.85 7,922 -0.32(-0.86%)
Aug 28, 2013 37.50 37.50 37.13 37.17 3,100 -0.13(-0.35%)
Aug 27, 2013 37.30 37.30 37.30 37.30 3,500 +0.53(+1.44%)
Aug 26, 2013 36.60 36.77 36.60 36.77 300 +0.19(+0.51%)
Aug 23, 2013 36.05 36.61 36.05 36.58 13,225 +0.52(+1.45%)
Aug 22, 2013 36.07 36.12 35.94 36.06 7,813 +0.17(+0.47%)
Aug 21, 2013 35.91 36.20 35.60 35.89 15,314 -0.11(-0.31%)
Aug 20, 2013 36.13 36.13 35.78 36.00 740 +0.05(+0.14%)
Aug 16, 2013 35.74 35.95 35.95 35.95 17,300 -0.03(-0.08%)
Aug 15, 2013 35.27 35.98 35.27 35.98 1,629 +1.04(+2.97%)
Aug 14, 2013 34.58 34.94 34.58 34.94 13,859 +0.34(+0.99%)
Aug 13, 2013 35.20 35.20 34.55 34.60 7,140 -0.47(-1.34%)
Aug 12, 2013 35.00 35.14 34.96 35.07 12,500 +0.70(+2.04%)
Aug 09, 2013 34.24 34.37 34.24 34.37 500 +0.06(+0.17%)
Aug 08, 2013 33.64 34.31 33.64 34.31 12,778 +0.66(+1.96%)
Aug 07, 2013 33.33 34.60 33.33 33.65 7,252 +0.04(+0.12%)
Aug 06, 2013 33.50 33.65 33.50 33.61 16,453 -0.52(-1.52%)
Aug 05, 2013 34.31 34.31 33.99 34.13 5,950 -0.19(-0.55%)
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.