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 29, 2013 32.74 32.74 32.68 32.72 1,000 +0.36(+1.11%)
Nov 27, 2013 32.39 32.39 32.32 32.36 6,100 -0.14(-0.43%)
Nov 26, 2013 32.59 32.59 32.48 32.50 5,300 -0.28(-0.85%)
Nov 25, 2013 32.54 32.78 32.54 32.78 9,600 +0.28(+0.87%)
Nov 22, 2013 32.50 32.50 32.50 32.50 200 +0.05(+0.15%)
Nov 21, 2013 32.43 32.46 32.36 32.45 18,590 -0.07(-0.22%)
Nov 20, 2013 32.90 33.01 31.08 32.52 70,850 -0.81(-2.43%)
Nov 19, 2013 33.35 33.40 33.26 33.33 11,756 -0.05(-0.15%)
Nov 18, 2013 33.97 33.97 33.37 33.38 1,600 -0.32(-0.95%)
Nov 14, 2013 33.72 33.70 33.70 33.70 14,000 +0.54(+1.63%)
Nov 12, 2013 33.47 33.47 33.06 33.16 20,600 -0.51(-1.51%)
Nov 11, 2013 33.67 33.67 33.67 33.67 200 +0.00(+0.00%)
Nov 08, 2013 33.65 33.67 33.54 33.67 11,900 -0.52(-1.52%)
Nov 07, 2013 34.25 34.33 34.19 34.19 26,600 -0.25(-0.73%)
Nov 06, 2013 34.00 34.51 34.00 34.44 3,975 +0.24(+0.70%)
Nov 05, 2013 34.20 34.20 34.20 34.20 6,500 -0.25(-0.73%)
Nov 04, 2013 34.51 34.51 34.45 34.45 15,100 +0.05(+0.15%)
Nov 01, 2013 34.20 34.40 34.20 34.40 47,366 -0.24(-0.69%)
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%)
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.