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, 2012 46.05 46.05 45.34 45.46 9,890 -0.34(-0.75%)
Nov 29, 2012 45.74 45.84 45.73 45.80 10,215 +0.22(+0.49%)
Nov 28, 2012 45.37 45.58 45.37 45.58 10,288 -0.60(-1.30%)
Nov 27, 2012 46.22 46.24 46.18 46.18 535 -0.30(-0.65%)
Nov 26, 2012 46.51 46.51 46.45 46.48 1,050 +0.37(+0.80%)
Nov 23, 2012 46.11 46.11 46.11 46.11 3,500 +0.41(+0.90%)
Nov 21, 2012 45.74 45.74 45.70 45.70 600 -0.03(-0.07%)
Nov 20, 2012 45.95 45.97 45.73 45.73 2,720 -0.19(-0.41%)
Nov 19, 2012 45.92 45.92 45.92 45.92 4,981 +0.49(+1.08%)
Nov 16, 2012 45.45 45.48 45.43 45.43 14,500 -0.06(-0.13%)
Nov 15, 2012 45.78 45.78 45.22 45.49 20,300 -0.40(-0.87%)
Nov 14, 2012 45.84 45.95 45.78 45.89 8,400 +0.11(+0.24%)
Nov 13, 2012 45.70 45.89 45.70 45.78 58,035 -0.31(-0.67%)
Nov 12, 2012 47.23 47.23 46.05 46.09 400 +0.13(+0.28%)
Nov 09, 2012 46.00 46.00 45.96 45.96 1,035 -0.04(-0.09%)
Nov 08, 2012 45.68 46.03 45.49 46.00 34,921 +0.43(+0.94%)
Nov 07, 2012 45.32 45.57 45.32 45.57 740 +0.08(+0.17%)
Nov 06, 2012 45.49 45.49 45.49 45.49 500 +0.69(+1.54%)
Nov 05, 2012 44.69 44.80 44.69 44.80 7,900 +0.27(+0.61%)
Nov 02, 2012 44.53 44.53 44.53 44.53 100 -1.09(-2.39%)
Oct 31, 2012 45.62 45.62 45.62 45.62 1,000 +0.16(+0.35%)
Oct 26, 2012 45.48 45.46 45.46 45.46 500 -0.07(-0.15%)
Oct 25, 2012 45.48 45.54 45.48 45.53 1,165 +0.27(+0.60%)
Oct 24, 2012 45.31 45.31 45.26 45.26 400 -0.54(-1.18%)
Oct 22, 2012 45.80 45.80 45.80 45.80 400 +0.08(+0.17%)
Oct 19, 2012 46.11 46.11 45.71 45.72 351 -0.43(-0.93%)
Oct 15, 2012 46.15 46.15 46.15 46.15 0 -0.70(-1.49%)
Oct 10, 2012 46.90 46.85 46.85 46.85 300 -0.25(-0.53%)
Oct 09, 2012 47.10 47.10 47.10 47.10 200 -0.06(-0.13%)
Oct 08, 2012 47.28 47.35 47.14 47.16 1,037 -0.31(-0.65%)
Oct 04, 2012 47.47 47.47 47.47 47.47 0 +0.36(+0.76%)
Oct 03, 2012 47.12 47.12 47.10 47.11 874 -0.09(-0.19%)
Oct 01, 2012 47.20 47.20 47.20 47.20 0 +0.24(+0.51%)
Sep 28, 2012 46.42 47.09 46.42 46.96 728 +0.54(+1.16%)
Sep 26, 2012 46.90 46.42 46.42 46.42 20,100 -0.48(-1.02%)
Sep 25, 2012 47.20 47.20 46.90 46.90 310 -0.04(-0.09%)
Sep 24, 2012 46.99 47.00 46.88 46.94 500 -0.02(-0.04%)
Sep 20, 2012 47.48 46.96 46.96 46.96 500 -0.15(-0.32%)
Sep 18, 2012 47.12 47.11 47.11 47.11 600 +0.39(+0.83%)
Sep 17, 2012 47.50 47.50 46.72 46.72 34,146 -0.36(-0.76%)
Sep 14, 2012 47.08 47.08 47.08 47.08 2,012 +0.15(+0.32%)
Sep 13, 2012 45.90 46.93 45.75 46.93 1,900 +0.94(+2.04%)
Sep 12, 2012 45.99 45.99 45.99 45.99 1,200 -0.05(-0.11%)
Sep 11, 2012 46.08 46.08 46.04 46.04 350 +0.15(+0.33%)
Sep 10, 2012 46.25 46.25 45.84 45.89 1,732 -0.32(-0.69%)
Sep 07, 2012 46.25 46.25 46.09 46.21 620 +1.00(+2.21%)
Sep 06, 2012 45.29 45.29 45.21 45.21 663 +0.21(+0.47%)
Sep 05, 2012 45.00 45.00 45.00 45.00 300 -0.07(-0.16%)
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.