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 28, 2014 30.45 30.45 30.45 30.45 130 -0.60(-1.93%)
Nov 26, 2014 31.13 31.05 31.05 31.05 15,300 -0.03(-0.10%)
Nov 24, 2014 32.43 32.43 31.08 31.08 65 -0.11(-0.35%)
Nov 21, 2014 31.18 31.19 31.00 31.19 22,825 +0.34(+1.10%)
Nov 20, 2014 30.86 30.93 30.85 30.85 15,300 -0.03(-0.10%)
Nov 19, 2014 30.80 31.00 30.59 30.88 58,100 -0.19(-0.62%)
Nov 18, 2014 30.99 31.08 30.99 31.07 1,260 +0.28(+0.92%)
Nov 17, 2014 30.79 30.79 30.79 30.79 10,500 +0.31(+1.02%)
Nov 14, 2014 29.88 30.48 29.88 30.48 34,600 +0.57(+1.91%)
Nov 13, 2014 29.93 29.93 29.91 29.91 375 -0.38(-1.25%)
Nov 11, 2014 30.22 30.29 30.22 30.29 25 -0.24(-0.79%)
Nov 07, 2014 30.51 30.53 30.53 30.53 3,700 +0.87(+2.93%)
Nov 06, 2014 29.21 29.66 29.21 29.66 300 +0.07(+0.24%)
Nov 05, 2014 29.67 29.78 29.59 29.59 14,745 -0.75(-2.47%)
Nov 04, 2014 30.34 30.41 30.34 30.34 18,359 -0.02(-0.07%)
Nov 03, 2014 30.32 30.40 30.31 30.36 17,600 +0.17(+0.56%)
Oct 31, 2014 30.16 30.28 30.16 30.19 10,715 -1.39(-4.40%)
Oct 30, 2014 33.00 33.00 31.58 31.58 3,800 -0.21(-0.66%)
Oct 29, 2014 31.80 31.80 30.50 31.79 10,352 -0.17(-0.53%)
Oct 24, 2014 31.95 31.96 31.96 31.96 1,300 -0.09(-0.28%)
Oct 23, 2014 31.99 32.05 31.90 32.05 9,104 -0.29(-0.90%)
Oct 22, 2014 32.34 32.34 32.34 32.34 361 -0.10(-0.31%)
Oct 21, 2014 32.44 32.44 32.44 32.44 101 +0.24(+0.75%)
Oct 17, 2014 32.10 32.20 32.10 32.20 35 -0.05(-0.15%)
Oct 16, 2014 32.25 32.25 32.25 32.25 382 +0.02(+0.06%)
Oct 15, 2014 32.25 32.40 32.12 32.23 7,792 +0.19(+0.59%)
Oct 14, 2014 32.04 32.04 32.04 32.04 380 +0.24(+0.75%)
Oct 09, 2014 31.78 31.80 31.80 31.80 2,000 -0.01(-0.02%)
Oct 08, 2014 31.39 32.25 31.39 31.81 16,278 +0.40(+1.27%)
Oct 07, 2014 31.52 31.52 31.41 31.41 17,971 -0.04(-0.13%)
Oct 06, 2014 31.17 31.45 31.17 31.45 23,600 +0.43(+1.39%)
Oct 03, 2014 31.17 31.17 30.94 31.02 9,770 -1.38(-4.26%)
Oct 02, 2014 31.63 32.40 31.60 32.40 10,342 +0.75(+2.37%)
Oct 01, 2014 31.61 31.68 31.51 31.65 3,603 +0.74(+2.39%)
Sep 30, 2014 31.53 31.60 30.30 30.91 40,459 -0.69(-2.18%)
Sep 29, 2014 31.72 31.72 31.60 31.60 22,500 +0.04(+0.13%)
Sep 26, 2014 31.67 31.69 31.56 31.56 12,685 -1.67(-5.03%)
Sep 25, 2014 31.50 33.23 31.50 33.23 19,100 +1.46(+4.60%)
Sep 24, 2014 31.67 31.77 31.66 31.77 17,500 -0.04(-0.13%)
Sep 23, 2014 31.88 31.88 31.81 31.81 13,092 +0.18(+0.57%)
Sep 22, 2014 31.63 31.63 31.63 31.63 2,550 -0.04(-0.13%)
Sep 19, 2014 31.74 31.74 31.65 31.67 8,107 -0.24(-0.76%)
Sep 18, 2014 31.92 31.98 31.77 31.91 6,400 -0.26(-0.81%)
Sep 17, 2014 32.20 32.24 32.17 32.17 10,445 +0.15(+0.47%)
Sep 15, 2014 32.02 32.02 32.02 32.02 0 +0.00(+0.00%)
Sep 12, 2014 32.07 32.07 32.02 32.02 10,663 -0.22(-0.68%)
Sep 11, 2014 32.17 32.24 32.15 32.24 8,752 -0.18(-0.54%)
Sep 10, 2014 32.44 32.48 32.35 32.42 3,117 -0.60(-1.83%)
Sep 09, 2014 33.02 33.02 33.02 33.02 50 +0.00(+0.00%)
Sep 08, 2014 33.02 33.02 33.02 33.02 0 +0.05(+0.15%)
Sep 05, 2014 32.97 32.97 32.97 32.97 245 -0.10(-0.30%)
Sep 04, 2014 33.07 32.99 32.99 33.07 5,550 +0.08(+0.24%)
Sep 03, 2014 33.51 33.51 32.89 32.99 16,037 -0.76(-2.25%)
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.