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 (%)
Mar 31, 2015 30.72 30.72 30.71 30.60 1,810 -0.05(-0.17%)
Mar 30, 2015 30.63 30.63 30.63 30.65 302 -0.41(-1.32%)
Mar 27, 2015 31.08 31.08 31.04 31.06 700 +0.10(+0.32%)
Mar 25, 2015 31.00 30.96 30.96 30.96 800 +0.07(+0.23%)
Mar 24, 2015 30.89 30.89 30.89 30.89 100 +0.15(+0.49%)
Mar 23, 2015 30.73 33.80 30.73 30.74 1,475 +0.18(+0.59%)
Mar 20, 2015 30.57 30.60 30.56 30.56 541 +0.27(+0.89%)
Mar 19, 2015 30.23 30.31 30.23 30.29 5,704 +0.00(+0.00%)
Mar 18, 2015 29.80 30.37 29.80 30.29 8,600 +0.55(+1.85%)
Mar 17, 2015 29.73 29.95 29.73 29.74 1,800 -0.04(-0.13%)
Mar 16, 2015 29.90 29.90 29.78 29.78 1,211 -0.09(-0.30%)
Mar 13, 2015 30.08 30.08 29.87 29.87 286 -0.04(-0.13%)
Mar 12, 2015 29.35 29.91 29.35 29.91 300 +0.16(+0.54%)
Mar 11, 2015 29.88 29.88 29.75 29.75 1,060 -0.37(-1.23%)
Mar 10, 2015 30.22 30.22 30.07 30.12 1,404 -0.18(-0.60%)
Mar 09, 2015 30.30 30.30 30.30 30.30 200 +0.17(+0.57%)
Mar 06, 2015 30.78 30.78 30.13 30.13 4,850 -0.99(-3.18%)
Mar 05, 2015 31.31 31.31 31.12 31.12 500 +0.06(+0.19%)
Mar 04, 2015 31.01 31.20 31.16 31.06 840 -0.10(-0.32%)
Mar 03, 2015 31.27 31.44 31.16 31.16 2,292 -0.24(-0.76%)
Mar 02, 2015 31.45 31.45 31.40 31.40 314 +0.00(+0.00%)
Feb 27, 2015 31.55 31.55 31.40 31.40 400 +0.11(+0.35%)
Feb 26, 2015 31.89 31.89 31.27 31.29 3,977 +0.11(+0.35%)
Feb 25, 2015 31.49 31.49 31.18 31.18 955 +0.09(+0.29%)
Feb 24, 2015 31.45 31.45 30.89 31.09 6,840 -0.11(-0.35%)
Feb 23, 2015 31.26 31.26 31.20 31.20 313 -0.25(-0.79%)
Feb 19, 2015 31.40 31.45 31.45 31.45 24,900 +0.40(+1.29%)
Feb 18, 2015 31.37 31.43 31.05 31.05 22,702 -0.42(-1.33%)
Feb 17, 2015 31.47 31.47 31.43 31.47 952 -0.40(-1.25%)
Feb 13, 2015 31.92 31.86 31.86 31.86 1,800 +0.15(+0.48%)
Feb 12, 2015 31.99 31.99 31.69 31.71 3,733 +0.05(+0.16%)
Feb 11, 2015 31.85 31.85 31.50 31.66 1,801 -0.39(-1.22%)
Feb 10, 2015 32.15 32.15 32.05 32.05 406 -0.11(-0.34%)
Feb 09, 2015 32.14 32.41 31.02 32.16 2,989 +0.16(+0.50%)
Feb 06, 2015 32.59 32.59 29.55 32.00 2,345 -0.91(-2.77%)
Feb 05, 2015 33.23 33.23 32.64 32.91 12,685 +0.03(+0.09%)
Feb 04, 2015 32.90 33.02 32.72 32.88 21,708 -0.17(-0.51%)
Feb 03, 2015 32.83 33.05 32.39 33.05 18,404 -0.04(-0.12%)
Feb 02, 2015 32.96 33.30 32.93 33.09 14,935 -0.18(-0.54%)
Jan 30, 2015 33.12 34.31 32.55 33.27 34,613 +0.63(+1.93%)
Jan 29, 2015 32.98 33.02 32.57 32.64 8,295 -1.86(-5.39%)
Jan 28, 2015 33.49 34.50 33.31 34.50 55,108 +1.04(+3.11%)
Jan 27, 2015 33.46 33.46 33.46 33.46 482 +0.23(+0.69%)
Jan 26, 2015 33.23 33.23 33.23 33.23 300 -0.32(-0.95%)
Jan 23, 2015 33.69 33.69 33.55 33.55 3,245 -0.29(-0.86%)
Jan 22, 2015 33.72 33.93 33.72 33.84 726 +0.20(+0.59%)
Jan 21, 2015 33.63 33.64 33.63 33.64 331 +0.09(+0.27%)
Jan 20, 2015 33.39 33.55 33.39 33.55 601 +0.83(+2.54%)
Jan 15, 2015 32.74 32.74 32.72 32.72 75 +0.82(+2.57%)
Jan 14, 2015 32.10 32.18 31.90 31.90 12,338 -0.02(-0.06%)
Jan 13, 2015 32.02 32.10 31.92 31.92 9,300 +0.10(+0.32%)
Jan 12, 2015 31.39 31.82 31.39 31.82 1,002 +0.43(+1.37%)
Jan 07, 2015 31.39 31.39 31.39 31.39 200 +0.00(+0.00%)
Jan 06, 2015 31.35 31.39 31.31 31.39 12,261 +0.48(+1.55%)
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.