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 (%)
Jun 30, 2010 33.63 33.71 33.61 33.61 908 +0.00(+0.00%)
Jun 29, 2010 33.60 33.61 33.25 33.61 1,708 -0.36(-1.06%)
Jun 25, 2010 33.97 33.97 33.97 33.97 200 +0.26(+0.77%)
Jun 24, 2010 33.29 34.10 33.29 33.71 3,000 +0.22(+0.66%)
Jun 23, 2010 34.40 34.40 33.48 33.49 4,600 -1.01(-2.93%)
Jun 22, 2010 35.20 35.20 34.41 34.50 2,235 -3.57(-9.37%)
Jun 21, 2010 34.94 42.90 34.57 38.07 11,790 +3.24(+9.30%)
Jun 17, 2010 33.60 34.83 34.83 34.83 3,200 +1.35(+4.04%)
Jun 16, 2010 33.61 33.61 33.48 33.48 315 +0.20(+0.60%)
Jun 14, 2010 33.43 33.27 33.27 33.27 1,700 -0.08(-0.22%)
Jun 11, 2010 33.51 33.51 33.35 33.35 400 +0.10(+0.30%)
Jun 10, 2010 33.36 33.36 33.25 33.25 887 -0.38(-1.13%)
Jun 09, 2010 33.87 33.87 33.63 33.63 3,200 +0.45(+1.36%)
Jun 07, 2010 33.18 33.18 33.18 33.18 0 -0.09(-0.28%)
Jun 04, 2010 33.27 33.27 32.96 33.27 575 +0.29(+0.89%)
Jun 03, 2010 32.98 32.98 32.98 32.98 100 -0.23(-0.69%)
Jun 02, 2010 33.38 33.39 33.21 33.21 2,500 -0.32(-0.95%)
Jun 01, 2010 33.25 33.53 33.25 33.53 788 +0.30(+0.89%)
May 27, 2010 33.23 33.23 33.23 33.23 0 +0.34(+1.02%)
May 26, 2010 32.90 32.90 32.90 32.90 100 +0.44(+1.36%)
May 24, 2010 32.80 32.46 32.46 32.46 4,900 +0.45(+1.41%)
May 21, 2010 32.01 32.01 31.84 32.01 920 -0.39(-1.20%)
May 20, 2010 32.28 32.40 32.19 32.40 4,250 -0.06(-0.18%)
May 19, 2010 33.05 33.05 32.30 32.46 1,985 -0.78(-2.35%)
May 18, 2010 33.24 33.24 33.24 33.24 204 -0.40(-1.19%)
May 17, 2010 33.64 33.64 33.64 33.64 3,094 +0.00(+0.00%)
May 14, 2010 33.64 34.10 33.54 33.64 4,340 -0.10(-0.30%)
May 13, 2010 33.49 33.74 33.49 33.74 500 -0.28(-0.82%)
May 12, 2010 33.93 34.80 33.92 34.02 1,650 +0.52(+1.55%)
May 11, 2010 33.35 33.50 33.35 33.50 1,700 +0.60(+1.82%)
May 10, 2010 32.55 32.90 32.55 32.90 4,393 -0.20(-0.60%)
May 07, 2010 32.90 39.33 32.53 33.10 8,351 -7.16(-17.78%)
May 06, 2010 32.15 63.28 31.65 40.26 3,878 +8.62(+27.24%)
May 05, 2010 31.80 31.80 31.53 31.64 1,300 -0.25(-0.78%)
May 04, 2010 32.41 32.52 31.89 31.89 1,176 -0.38(-1.18%)
May 03, 2010 32.22 32.33 32.22 32.27 1,028 +0.40(+1.26%)
Apr 29, 2010 31.87 31.87 31.87 31.87 0 -0.14(-0.44%)
Apr 28, 2010 31.69 32.01 31.69 32.01 1,200 +0.14(+0.44%)
Apr 27, 2010 31.36 31.87 31.36 31.87 700 +0.43(+1.37%)
Apr 26, 2010 31.44 31.44 31.44 31.44 100 +0.03(+0.10%)
Apr 23, 2010 31.41 31.41 31.41 31.41 100 +0.32(+1.03%)
Apr 22, 2010 30.93 31.12 30.93 31.09 680 -0.14(-0.45%)
Apr 21, 2010 30.91 31.26 30.91 31.23 1,200 +0.33(+1.07%)
Apr 19, 2010 30.90 30.90 30.90 30.90 0 -0.23(-0.74%)
Apr 16, 2010 31.33 31.41 31.13 31.13 800 -0.48(-1.52%)
Apr 15, 2010 31.25 31.61 31.25 31.61 2,224 +0.37(+1.18%)
Apr 14, 2010 31.40 31.40 31.24 31.24 700 -0.15(-0.48%)
Apr 13, 2010 31.39 31.39 31.39 31.39 100 -0.18(-0.57%)
Apr 12, 2010 31.50 31.64 31.49 31.57 1,700 +0.02(+0.06%)
Apr 08, 2010 31.55 31.55 31.55 31.55 0 +0.68(+2.21%)
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.