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 (%)
Feb 28, 2013 41.78 41.78 41.60 41.71 14,244 -0.41(-0.97%)
Feb 27, 2013 42.35 42.35 42.12 42.12 48,765 -0.51(-1.20%)
Feb 26, 2013 42.07 42.63 41.90 42.63 12,716 +1.10(+2.65%)
Feb 22, 2013 41.62 41.67 41.52 41.53 2,140 -0.07(-0.17%)
Feb 21, 2013 41.71 41.74 41.60 41.60 2,000 +0.27(+0.65%)
Feb 20, 2013 42.00 42.00 41.33 41.33 17,400 -1.04(-2.45%)
Feb 19, 2013 42.44 42.45 42.37 42.37 6,600 -0.17(-0.40%)
Feb 15, 2013 42.52 42.55 42.20 42.54 11,895 -0.69(-1.60%)
Feb 14, 2013 43.25 43.25 43.23 43.23 1,100 -0.19(-0.44%)
Feb 13, 2013 43.53 43.53 43.42 43.42 800 -0.20(-0.46%)
Feb 12, 2013 43.50 43.64 43.50 43.62 4,014 -0.01(-0.02%)
Feb 11, 2013 44.22 44.22 43.56 43.63 4,482 -0.58(-1.31%)
Feb 08, 2013 44.21 44.21 44.21 44.21 3,500 -0.28(-0.63%)
Feb 07, 2013 44.11 44.49 44.11 44.49 10,500 +0.11(+0.25%)
Feb 06, 2013 44.33 44.38 44.29 44.38 492 +0.26(+0.59%)
Feb 01, 2013 44.12 44.12 44.12 44.12 200 +0.17(+0.38%)
Jan 31, 2013 44.22 44.23 43.94 43.95 4,209 -0.41(-0.92%)
Jan 30, 2013 44.35 44.36 44.35 44.36 2,800 +0.32(+0.73%)
Jan 29, 2013 44.04 44.04 44.04 44.04 225 +0.21(+0.48%)
Jan 28, 2013 43.91 43.91 43.78 43.83 1,007 -0.11(-0.26%)
Jan 25, 2013 44.00 44.00 43.93 43.94 306 -0.20(-0.46%)
Jan 24, 2013 44.35 44.35 44.14 44.14 1,905 -0.48(-1.07%)
Jan 23, 2013 44.85 44.85 44.62 44.62 412 -0.27(-0.59%)
Jan 22, 2013 44.75 44.89 44.75 44.89 908 +0.20(+0.44%)
Jan 18, 2013 44.69 44.72 44.69 44.69 600 -0.07(-0.16%)
Jan 17, 2013 44.60 44.76 44.60 44.76 4,936 +0.35(+0.79%)
Jan 16, 2013 44.41 44.41 44.41 44.41 133 -0.09(-0.20%)
Jan 15, 2013 44.50 44.50 44.50 44.50 124 +0.28(+0.63%)
Jan 14, 2013 44.17 44.22 44.07 44.22 2,750 +0.40(+0.91%)
Jan 11, 2013 43.90 43.90 43.82 43.82 5,600 -0.52(-1.17%)
Jan 10, 2013 44.43 44.44 44.15 44.34 4,800 +0.64(+1.46%)
Jan 09, 2013 43.92 44.07 43.70 43.70 8,499 -0.23(-0.52%)
Jan 08, 2013 43.99 43.99 43.93 43.93 1,105 +0.34(+0.77%)
Jan 07, 2013 43.36 43.60 43.36 43.59 1,590 -0.26(-0.59%)
Jan 04, 2013 43.67 43.89 43.60 43.85 5,855 -0.17(-0.38%)
Jan 03, 2013 44.46 45.07 44.02 44.02 1,373 -0.74(-1.66%)
Jan 02, 2013 44.76 44.76 44.76 44.76 295 +0.42(+0.95%)
Dec 31, 2012 44.33 44.34 44.33 44.34 10,000 +0.78(+1.79%)
Dec 28, 2012 43.56 43.56 43.56 43.56 100 -0.47(-1.07%)
Dec 27, 2012 43.95 44.15 43.95 44.03 2,623 +0.07(+0.16%)
Dec 26, 2012 43.96 43.96 43.96 43.96 340 +0.06(+0.14%)
Dec 24, 2012 43.61 43.94 43.61 43.90 5,150 +0.11(+0.25%)
Dec 21, 2012 43.41 43.79 43.41 43.79 1,000 +0.42(+0.97%)
Dec 20, 2012 43.71 43.71 43.37 43.37 5,900 -0.87(-1.96%)
Dec 19, 2012 44.20 44.31 44.20 44.24 900 -0.08(-0.18%)
Dec 18, 2012 44.98 44.98 44.32 44.32 15,233 -0.65(-1.45%)
Dec 17, 2012 44.96 44.97 44.95 44.97 689 +0.05(+0.11%)
Dec 14, 2012 44.94 44.94 44.92 44.92 1,167 -0.02(-0.04%)
Dec 13, 2012 44.90 44.94 44.90 44.94 3,600 -0.56(-1.22%)
Dec 12, 2012 45.96 45.96 45.27 45.50 14,550 +0.22(+0.49%)
Dec 11, 2012 45.25 45.27 45.25 45.27 750 -0.10(-0.21%)
Dec 10, 2012 45.38 45.38 45.37 45.37 1,074 +0.22(+0.49%)
Dec 07, 2012 45.12 45.19 45.05 45.15 1,400 +0.26(+0.58%)
Dec 06, 2012 44.89 44.89 44.89 44.89 3,500 +0.18(+0.40%)
Dec 05, 2012 44.99 45.00 44.71 44.71 5,600 -0.28(-0.62%)
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.