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 (%)
Apr 30, 2013 38.72 38.85 38.60 38.74 19,430 +0.09(+0.23%)
Apr 29, 2013 38.82 38.85 38.56 38.65 34,500 +0.20(+0.52%)
Apr 26, 2013 38.80 38.55 38.24 38.45 7,000 -0.10(-0.26%)
Apr 25, 2013 37.99 38.58 37.99 38.55 33,380 +0.91(+2.42%)
Apr 24, 2013 37.66 37.66 37.64 37.64 7,600 +0.37(+0.99%)
Apr 23, 2013 37.21 37.27 37.21 37.27 350 -0.16(-0.44%)
Apr 22, 2013 37.65 37.66 37.34 37.43 6,293 +0.67(+1.83%)
Apr 19, 2013 36.96 36.96 36.76 36.76 3,500 +0.16(+0.45%)
Apr 18, 2013 36.52 36.73 36.49 36.60 8,712 +0.55(+1.51%)
Apr 17, 2013 35.90 36.67 35.90 36.05 13,040 +0.01(+0.02%)
Apr 16, 2013 37.31 37.31 35.92 36.04 51,580 +0.18(+0.50%)
Apr 15, 2013 38.00 38.00 35.50 35.86 41,357 -3.27(-8.36%)
Apr 12, 2013 41.02 41.02 39.11 39.13 22,980 -2.07(-5.02%)
Apr 10, 2013 41.51 41.20 41.20 41.20 3,100 -0.61(-1.46%)
Apr 09, 2013 41.73 41.81 41.73 41.81 8,700 +0.83(+2.03%)
Apr 04, 2013 41.58 40.98 40.98 40.98 1,000 -0.00(-0.00%)
Apr 03, 2013 41.27 41.27 40.98 40.98 8,046 -0.60(-1.44%)
Apr 02, 2013 41.78 41.81 41.55 41.58 15,934 -0.66(-1.56%)
Apr 01, 2013 42.21 42.24 42.17 42.24 10,800 +0.05(+0.12%)
Mar 28, 2013 42.19 42.19 42.18 42.19 6,300 -0.15(-0.35%)
Mar 27, 2013 42.22 42.34 42.20 42.34 13,000 -0.04(-0.09%)
Mar 25, 2013 42.22 42.38 42.38 42.38 36,800 -0.11(-0.26%)
Mar 22, 2013 42.49 42.49 42.49 42.49 230 -0.11(-0.26%)
Mar 21, 2013 42.50 42.60 42.50 42.60 26,245 +0.32(+0.76%)
Mar 20, 2013 42.48 42.48 42.28 42.28 6,700 -0.05(-0.12%)
Mar 18, 2013 42.33 42.33 42.33 42.33 500 +0.29(+0.69%)
Mar 15, 2013 41.96 42.04 41.96 42.04 7,600 +0.21(+0.50%)
Mar 14, 2013 41.76 41.87 41.76 41.83 40,000 -0.22(-0.53%)
Mar 12, 2013 42.05 42.05 42.05 42.05 0 +0.34(+0.81%)
Mar 11, 2013 41.72 41.72 41.72 41.72 268 +0.02(+0.04%)
Mar 08, 2013 41.36 41.70 41.36 41.70 14,360 +0.00(+0.00%)
Mar 06, 2013 41.50 41.70 41.70 41.70 31,000 +0.08(+0.19%)
Mar 05, 2013 41.76 41.94 41.58 41.62 22,884 +0.09(+0.22%)
Mar 04, 2013 41.58 41.66 41.53 41.53 35,896 -0.09(-0.22%)
Mar 01, 2013 41.79 41.79 41.58 41.62 13,700 -0.09(-0.22%)
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%)
Dec 04, 2012 45.40 45.40 44.87 44.99 6,922 -0.47(-1.03%)
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%)
Sep 04, 2012 45.04 45.07 45.04 45.07 1,000 +1.07(+2.44%)
Aug 30, 2012 44.00 44.00 44.00 44.00 0 -0.03(-0.07%)
Aug 29, 2012 44.10 44.26 43.99 44.03 19,116 -0.20(-0.45%)
Aug 27, 2012 44.38 44.38 44.23 44.23 1,700 -0.15(-0.34%)
Aug 24, 2012 44.38 44.38 44.38 44.38 160 +0.03(+0.07%)
Aug 23, 2012 44.30 44.35 44.30 44.35 659 +1.40(+3.26%)
Aug 20, 2012 43.02 42.95 42.95 42.95 600 +0.43(+1.00%)
Aug 15, 2012 42.56 42.52 42.52 42.52 500 -0.41(-0.97%)
Aug 13, 2012 43.11 42.94 42.94 42.94 200 -0.22(-0.51%)
Aug 10, 2012 43.16 43.16 43.16 43.16 160 +0.01(+0.02%)
Aug 09, 2012 43.17 43.17 43.01 43.15 385 +0.29(+0.68%)
Aug 08, 2012 42.86 42.86 42.86 42.86 370 +0.08(+0.19%)
Aug 07, 2012 43.26 43.26 42.78 42.78 400 +0.11(+0.25%)
Aug 03, 2012 42.61 42.67 42.67 42.67 1,900 +0.21(+0.50%)
Aug 02, 2012 42.46 42.60 42.46 42.46 9,169 -0.75(-1.74%)
Jul 31, 2012 43.30 43.21 43.21 43.21 2,000 +0.34(+0.79%)
Jul 30, 2012 42.86 42.87 42.86 42.87 200 -0.16(-0.37%)
Jul 26, 2012 43.03 43.03 43.03 43.03 200 +0.37(+0.88%)
Jul 25, 2012 42.62 42.66 42.62 42.66 249 +0.68(+1.62%)
Jul 24, 2012 41.97 41.97 41.97 41.97 119 +0.10(+0.24%)
Jul 23, 2012 41.80 41.87 41.80 41.87 460 -0.34(-0.80%)
Jul 20, 2012 42.21 42.21 42.21 42.21 191 +0.11(+0.26%)
Jul 18, 2012 42.10 42.10 42.10 42.10 100 -0.19(-0.45%)
Jul 16, 2012 42.36 42.29 42.29 42.29 300 +0.04(+0.09%)
Jul 13, 2012 42.25 42.25 42.25 42.25 322 +0.33(+0.79%)
Jul 10, 2012 42.20 41.92 41.92 41.92 7,900 -0.45(-1.06%)
Jul 09, 2012 42.28 42.37 42.28 42.37 498 +0.46(+1.10%)
Jun 27, 2012 43.98 41.91 41.91 41.91 400 -0.25(-0.59%)
Jun 25, 2012 41.81 42.16 42.16 42.16 2,500 +0.46(+1.10%)
Jun 22, 2012 41.70 41.70 41.70 41.70 100 -0.07(-0.17%)
Jun 21, 2012 41.96 41.97 41.76 41.77 6,200 -0.78(-1.83%)
Jun 20, 2012 42.79 42.79 42.55 42.55 2,600 -0.80(-1.85%)
Jun 19, 2012 43.35 43.35 43.35 43.35 330 +0.32(+0.74%)
Jun 18, 2012 43.03 43.03 43.03 43.03 2,300 -0.36(-0.83%)
Jun 15, 2012 43.37 43.88 43.34 43.39 4,124 +0.07(+0.16%)
Jun 14, 2012 43.31 43.32 43.31 43.32 200 +0.20(+0.46%)
Jun 13, 2012 43.08 43.12 43.08 43.12 809 +0.24(+0.56%)
Jun 12, 2012 42.88 42.88 42.88 42.88 196 +0.25(+0.58%)
Jun 10, 2012 42.63 42.63 42.63 0 +0.00(+0.00%)
Jun 08, 2012 42.43 42.67 42.43 42.63 3,254 +0.10(+0.24%)
Jun 07, 2012 42.96 42.96 42.27 42.53 3,572 -0.67(-1.55%)
Jun 06, 2012 43.57 43.65 43.10 43.20 80,616 +1.61(+3.87%)
May 31, 2012 41.59 41.59 41.59 41.59 300 +0.83(+2.04%)
May 30, 2012 40.76 40.76 40.76 40.76 300 -1.42(-3.37%)
May 29, 2012 40.02 42.18 40.02 42.18 1,578 -0.03(-0.07%)
May 25, 2012 42.21 42.21 42.21 42.21 200 +0.26(+0.62%)
May 24, 2012 41.94 41.95 41.90 41.95 2,100 +0.85(+2.07%)
May 23, 2012 41.10 41.10 41.10 41.10 100 -1.26(-2.97%)
May 21, 2012 42.36 42.36 42.36 42.36 200 -0.13(-0.30%)
May 18, 2012 42.49 42.49 42.49 42.49 100 +0.73(+1.74%)
May 17, 2012 41.27 42.05 41.16 41.76 5,068 +0.66(+1.61%)
May 16, 2012 40.95 41.20 40.89 41.10 1,200 -0.22(-0.54%)
May 15, 2012 41.32 41.32 41.32 41.32 100 -1.15(-2.70%)
May 10, 2012 42.49 42.47 42.47 42.47 1,300 +0.10(+0.24%)
May 09, 2012 42.78 42.78 42.37 42.37 200 -0.69(-1.60%)
May 08, 2012 43.05 43.06 43.05 43.06 200 -0.71(-1.62%)
May 07, 2012 43.83 43.83 43.77 43.77 200 +0.18(+0.41%)
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.