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 (%)
Nov 30, 2011 47.00 47.00 46.31 46.31 7,923 +0.18(+0.39%)
Nov 28, 2011 46.13 46.13 46.13 46.13 200 +0.78(+1.72%)
Nov 25, 2011 45.06 45.35 45.06 45.35 3,700 -0.19(-0.42%)
Nov 23, 2011 45.60 45.60 45.31 45.54 800 +0.48(+1.07%)
Nov 21, 2011 45.04 45.06 45.06 45.06 2,700 -1.26(-2.72%)
Nov 18, 2011 46.46 46.46 46.08 46.32 1,000 +0.21(+0.46%)
Nov 17, 2011 46.52 46.80 46.04 46.11 3,500 -1.54(-3.23%)
Nov 16, 2011 47.24 47.65 47.16 47.65 2,430 -0.14(-0.29%)
Nov 15, 2011 47.83 47.88 47.53 47.79 3,100 +0.02(+0.04%)
Nov 14, 2011 48.60 48.60 47.70 47.77 6,827 -0.23(-0.48%)
Nov 11, 2011 47.60 48.00 47.58 48.00 1,925 +0.72(+1.52%)
Nov 10, 2011 44.44 47.30 44.44 47.28 1,200 -0.52(-1.09%)
Nov 09, 2011 47.79 47.80 47.79 47.80 200 -0.42(-0.87%)
Nov 08, 2011 48.25 48.25 48.22 48.22 600 -1.10(-2.23%)
Nov 07, 2011 50.00 50.00 48.11 49.32 1,300 +1.88(+3.96%)
Nov 04, 2011 47.22 47.44 47.22 47.44 1,000 -0.06(-0.13%)
Nov 03, 2011 47.49 47.50 47.48 47.50 500 +1.13(+2.44%)
Nov 02, 2011 46.46 46.46 46.37 46.37 645 +1.17(+2.59%)
Oct 31, 2011 46.38 45.20 45.20 45.20 5,700 -1.55(-3.32%)
Oct 27, 2011 46.79 46.75 46.75 46.75 7,200 +0.15(+0.32%)
Oct 26, 2011 46.40 46.60 45.93 46.60 500 +1.17(+2.58%)
Oct 25, 2011 44.35 45.44 44.35 45.43 3,100 +1.09(+2.45%)
Oct 24, 2011 44.76 44.76 44.19 44.34 3,509 +0.40(+0.91%)
Oct 21, 2011 43.45 44.09 43.45 43.94 1,700 +0.52(+1.20%)
Oct 20, 2011 43.40 43.42 43.05 43.42 1,500 -0.72(-1.63%)
Oct 19, 2011 44.47 44.48 44.14 44.14 1,800 -0.32(-0.73%)
Oct 18, 2011 44.05 44.58 44.05 44.46 1,200 -0.22(-0.48%)
Oct 17, 2011 44.69 44.69 44.68 44.68 600 +0.14(+0.31%)
Oct 13, 2011 44.54 44.54 44.54 44.54 0 -0.34(-0.75%)
Oct 10, 2011 44.64 44.88 44.88 44.88 2,000 +0.79(+1.79%)
Oct 07, 2011 45.00 45.00 44.09 44.09 600 -0.09(-0.21%)
Oct 06, 2011 44.20 44.21 44.18 44.18 710 +0.30(+0.69%)
Oct 05, 2011 44.00 44.00 43.44 43.88 812 +0.48(+1.11%)
Oct 04, 2011 43.95 43.95 43.40 43.40 2,800 -0.75(-1.70%)
Oct 03, 2011 44.42 44.70 44.15 44.15 4,596 -0.55(-1.23%)
Sep 30, 2011 43.35 44.70 43.35 44.70 21,942 +1.61(+3.74%)
Sep 29, 2011 43.09 43.09 43.09 43.09 12,307 +0.00(+0.00%)
Sep 28, 2011 43.65 43.76 42.83 43.09 2,047 -1.15(-2.60%)
Sep 27, 2011 44.22 44.49 44.22 44.24 900 +1.25(+2.91%)
Sep 26, 2011 43.43 43.43 42.55 42.99 6,487 -1.19(-2.70%)
Sep 23, 2011 45.01 45.26 43.72 44.18 11,059 -2.59(-5.53%)
Sep 22, 2011 46.71 46.80 45.91 46.77 3,179 -1.12(-2.34%)
Sep 21, 2011 48.39 48.39 47.89 47.89 711 -0.47(-0.97%)
Sep 20, 2011 47.77 48.40 47.77 48.36 1,400 +0.87(+1.82%)
Sep 19, 2011 48.34 48.34 47.49 47.49 885 -1.27(-2.59%)
Sep 16, 2011 47.91 48.76 47.91 48.76 1,489 +0.95(+1.98%)
Sep 15, 2011 48.25 48.25 47.47 47.81 3,978 -0.78(-1.61%)
Sep 14, 2011 48.82 49.05 48.59 48.59 1,397 -0.88(-1.77%)
Sep 13, 2011 49.19 49.47 49.19 49.47 200 -0.43(-0.86%)
Sep 12, 2011 49.90 49.90 49.90 49.90 450 -0.16(-0.32%)
Sep 09, 2011 49.91 50.21 49.91 50.06 1,253 -0.07(-0.14%)
Sep 08, 2011 49.83 50.13 49.83 50.13 1,240 +1.18(+2.41%)
Sep 07, 2011 49.17 49.35 48.21 48.95 6,060 -1.60(-3.17%)
Sep 06, 2011 50.94 51.28 50.11 50.55 5,152 +0.11(+0.22%)
Sep 02, 2011 50.44 50.72 50.00 50.44 12,379 +1.46(+2.98%)
Sep 01, 2011 49.50 49.50 48.50 48.98 2,091 +0.03(+0.06%)
Aug 31, 2011 48.51 49.10 48.51 48.95 1,427 -0.33(-0.67%)
Aug 30, 2011 49.13 49.28 49.13 49.28 576 +1.57(+3.29%)
Aug 29, 2011 47.98 48.31 47.71 47.71 800 -0.73(-1.52%)
Aug 26, 2011 47.79 48.55 47.74 48.45 1,435 +0.84(+1.76%)
Aug 25, 2011 45.87 47.61 45.85 47.61 7,406 +0.37(+0.78%)
Aug 24, 2011 49.23 49.25 47.09 47.24 4,799 -4.26(-8.27%)
Aug 23, 2011 50.65 51.50 48.94 51.50 7,204 +0.56(+1.10%)
Aug 22, 2011 50.82 50.94 50.14 50.94 8,439 +1.09(+2.19%)
Aug 19, 2011 50.42 50.42 49.85 49.85 5,747 +0.79(+1.61%)
Aug 18, 2011 49.22 49.22 48.72 49.06 1,821 +0.94(+1.95%)
Aug 17, 2011 48.18 48.25 47.64 48.12 2,832 -1.78(-3.57%)
Aug 16, 2011 49.90 49.90 49.90 49.90 2,600 +2.41(+5.07%)
Aug 15, 2011 46.60 47.52 46.49 47.49 4,625 +0.57(+1.22%)
Aug 12, 2011 46.36 46.92 46.27 46.92 6,027 -0.25(-0.53%)
Aug 11, 2011 48.27 52.14 47.17 47.17 3,166 -0.81(-1.69%)
Aug 10, 2011 48.45 48.45 47.56 47.98 11,088 +0.09(+0.19%)
Aug 09, 2011 45.93 51.00 46.53 47.89 6,381 +1.77(+3.84%)
Aug 08, 2011 45.93 46.30 45.61 46.12 9,057 +1.35(+3.02%)
Aug 05, 2011 44.66 45.06 44.66 44.77 2,264 +0.20(+0.44%)
Aug 04, 2011 45.37 45.37 44.34 44.57 3,500 -0.09(-0.20%)
Aug 03, 2011 44.93 44.93 44.66 44.66 2,310 +0.18(+0.40%)
Aug 02, 2011 44.16 44.48 44.16 44.48 800 +0.87(+1.99%)
Aug 01, 2011 42.67 43.74 42.67 43.61 3,659 -0.14(-0.32%)
Jul 29, 2011 43.74 43.80 43.74 43.75 368 +0.47(+1.09%)
Jul 28, 2011 43.28 43.28 43.28 43.28 100 -0.14(-0.32%)
Jul 27, 2011 43.50 43.82 43.42 43.42 950 -0.14(-0.32%)
Jul 26, 2011 43.61 43.61 43.25 43.56 4,754 +0.07(+0.16%)
Jul 25, 2011 43.75 43.75 43.38 43.49 1,900 +0.73(+1.71%)
Jul 21, 2011 42.88 42.76 42.76 42.76 800 -0.24(-0.56%)
Jul 20, 2011 43.00 43.00 43.00 43.00 316 +0.41(+0.96%)
Jul 19, 2011 43.29 43.29 42.59 42.59 2,357 -0.39(-0.91%)
Jul 18, 2011 42.74 43.28 42.74 42.98 1,950 +0.24(+0.56%)
Jul 15, 2011 42.54 42.74 42.47 42.74 1,000 +0.19(+0.45%)
Jul 13, 2011 42.48 42.55 42.55 42.55 900 +0.37(+0.88%)
Jul 12, 2011 42.00 42.19 42.00 42.18 500 +0.94(+2.28%)
Jul 07, 2011 41.24 41.24 41.24 41.24 200 +1.05(+2.61%)
Jun 28, 2011 40.19 40.19 40.19 40.19 200 -0.01(-0.02%)
Jun 27, 2011 40.20 40.20 40.20 40.20 100 -0.47(-1.16%)
Jun 24, 2011 40.67 40.67 40.67 40.67 150 -0.85(-2.05%)
Jun 22, 2011 41.97 41.52 41.52 41.52 1,600 +0.31(+0.75%)
Jun 15, 2011 40.87 41.21 41.21 41.21 400 +0.41(+1.00%)
Jun 14, 2011 40.83 40.83 40.80 40.80 400 -0.05(-0.12%)
Jun 13, 2011 40.85 40.85 40.85 40.85 298 -0.52(-1.26%)
Jun 10, 2011 41.37 41.37 41.37 41.37 200 -0.01(-0.02%)
Jun 06, 2011 41.46 41.38 41.38 41.38 2,600 -0.21(-0.50%)
Jun 03, 2011 41.59 41.59 41.59 41.59 800 +1.86(+4.68%)
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%)
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.