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, 2009 25.81 25.81 25.75 25.75 400 +0.05(+0.19%)
Mar 30, 2009 25.85 25.85 25.70 25.70 1,050 -0.42(-1.61%)
Mar 26, 2009 26.12 26.12 26.12 26.12 100 +0.50(+1.95%)
Mar 24, 2009 25.62 25.62 25.62 25.62 0 -1.25(-4.65%)
Mar 23, 2009 26.56 26.96 26.56 26.87 1,000 +0.45(+1.70%)
Mar 20, 2009 26.24 26.46 25.84 26.42 1,300 -0.19(-0.71%)
Mar 19, 2009 26.41 26.65 26.41 26.61 675 +1.77(+7.13%)
Mar 12, 2009 24.84 24.84 24.84 24.84 0 +0.00(+0.00%)
Mar 11, 2009 25.05 25.05 24.71 24.84 597 +0.30(+1.24%)
Mar 10, 2009 24.54 24.54 24.54 24.54 600 -1.14(-4.45%)
Mar 06, 2009 25.97 25.68 25.68 25.68 2,300 -0.36(-1.38%)
Mar 05, 2009 25.45 26.04 25.45 26.04 300 +1.46(+5.94%)
Mar 04, 2009 24.90 24.90 24.58 24.58 360 -1.86(-7.03%)
Mar 02, 2009 26.44 26.44 26.44 26.44 186 -0.04(-0.15%)
Feb 27, 2009 25.87 26.55 25.72 26.48 0 +0.00(+0.00%)
Feb 26, 2009 25.87 26.55 25.72 26.48 6,318 -0.14(-0.53%)
Feb 25, 2009 26.62 27.12 26.62 26.62 940 +0.30(+1.16%)
Feb 24, 2009 26.96 27.10 26.29 26.32 1,750 -0.87(-3.20%)
Feb 23, 2009 27.17 27.50 26.61 27.19 3,600 -0.32(-1.18%)
Feb 20, 2009 27.51 27.75 26.02 27.51 6,086 +0.47(+1.74%)
Feb 19, 2009 27.04 27.04 27.04 27.04 500 +0.19(+0.71%)
Feb 18, 2009 26.85 26.85 26.85 26.85 100 +0.19(+0.71%)
Feb 17, 2009 26.14 26.74 26.14 26.66 3,600 +0.58(+2.22%)
Feb 13, 2009 25.90 26.08 25.90 26.08 300 -0.15(-0.57%)
Feb 12, 2009 26.23 26.23 26.23 26.23 180 +0.13(+0.50%)
Feb 11, 2009 25.69 26.40 25.69 26.10 6,622 +1.25(+5.03%)
Feb 10, 2009 24.85 24.85 24.85 24.85 0 +0.00(+0.00%)
Feb 09, 2009 24.85 24.85 24.85 24.85 500 -0.46(-1.82%)
Feb 06, 2009 25.31 25.31 25.31 25.31 100 -0.04(-0.16%)
Feb 05, 2009 25.40 25.45 25.24 25.35 1,100 +0.30(+1.20%)
Feb 04, 2009 24.60 25.05 24.60 25.05 1,171 +0.64(+2.62%)
Feb 03, 2009 24.41 24.41 24.41 24.41 982 -0.69(-2.75%)
Feb 02, 2009 24.96 25.10 24.95 25.10 1,300 -0.50(-1.95%)
Jan 30, 2009 25.10 25.84 24.81 25.60 0 +0.77(+3.10%)
Jan 29, 2009 24.84 24.84 24.83 24.83 1,990 -0.17(-0.68%)
Jan 27, 2009 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
Jan 26, 2009 25.00 25.10 25.00 25.00 600 +0.06(+0.24%)
Jan 23, 2009 24.62 25.00 24.62 24.94 500 +3.34(+15.46%)
Jan 22, 2009 23.97 24.22 21.60 21.60 3,050 -1.90(-8.08%)
Jan 21, 2009 23.50 23.50 23.50 23.50 100 -0.31(-1.30%)
Jan 20, 2009 23.37 23.81 23.37 23.81 350 +1.48(+6.63%)
Jan 16, 2009 22.33 22.33 22.33 22.33 0 +0.00(+0.00%)
Jan 15, 2009 22.15 22.33 22.15 22.33 550 -0.07(-0.31%)
Jan 14, 2009 22.45 22.46 22.40 22.40 1,550 -0.76(-3.28%)
Jan 13, 2009 23.16 23.16 23.16 23.16 500 -0.04(-0.18%)
Jan 12, 2009 23.22 24.00 22.56 23.20 4,720 -0.27(-1.14%)
Jan 08, 2009 23.47 23.47 23.47 23.47 300 +0.02(+0.08%)
Jan 06, 2009 23.45 23.45 23.45 23.45 0 +0.00(+0.00%)
Jan 05, 2009 23.34 23.52 23.34 23.45 401 +0.03(+0.14%)
Jan 02, 2009 23.98 23.98 23.42 23.42 0 -1.04(-4.25%)
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.