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, 2014 33.73 33.76 33.73 33.76 10,717 +0.01(+0.03%)
Apr 29, 2014 33.93 33.93 33.75 33.75 2,104 -0.05(-0.15%)
Apr 28, 2014 33.73 33.86 33.72 33.80 11,085 -0.18(-0.53%)
Apr 25, 2014 33.93 34.00 33.87 33.98 12,902 +0.43(+1.28%)
Apr 24, 2014 33.29 33.79 33.29 33.55 10,800 +0.00(+0.00%)
Apr 23, 2014 33.43 33.55 33.40 33.55 5,600 +0.07(+0.21%)
Apr 22, 2014 33.60 33.60 33.31 33.48 20,700 -0.06(-0.18%)
Apr 21, 2014 33.62 33.62 33.50 33.54 1,939 -0.16(-0.47%)
Apr 17, 2014 33.91 33.70 33.70 33.70 37,700 -0.23(-0.68%)
Apr 16, 2014 33.90 34.02 33.84 33.93 61,533 +0.03(+0.09%)
Apr 15, 2014 33.75 33.90 33.68 33.90 8,605 -0.65(-1.88%)
Apr 14, 2014 33.57 34.65 33.57 34.55 57,403 +0.16(+0.46%)
Apr 11, 2014 34.40 34.44 34.35 34.39 25,047 +0.04(+0.13%)
Apr 10, 2014 34.41 34.47 34.35 34.35 53,532 +0.25(+0.73%)
Apr 09, 2014 34.10 34.10 34.10 34.10 2,000 +0.26(+0.77%)
Apr 08, 2014 33.84 33.84 33.84 33.84 35 +0.00(+0.00%)
Apr 07, 2014 33.61 33.86 33.61 33.84 3,118 -0.11(-0.33%)
Apr 04, 2014 33.95 33.95 33.95 33.95 302 +0.22(+0.66%)
Apr 03, 2014 33.73 33.73 33.73 33.73 3 +0.00(+0.00%)
Apr 02, 2014 33.36 33.80 33.36 33.73 6,169 +0.31(+0.94%)
Apr 01, 2014 33.43 33.43 33.42 33.42 1,037 -0.12(-0.37%)
Mar 31, 2014 33.00 33.70 33.00 33.54 7,476 -0.14(-0.42%)
Mar 27, 2014 33.70 33.68 33.68 33.68 2,100 -0.30(-0.88%)
Mar 26, 2014 33.96 34.12 33.96 33.98 23,123 -0.05(-0.15%)
Mar 24, 2014 34.60 34.03 34.03 34.03 9,300 -0.84(-2.41%)
Mar 21, 2014 34.99 35.30 34.87 34.87 10,781 +0.20(+0.58%)
Mar 20, 2014 34.71 34.77 34.65 34.67 12,081 -0.03(-0.09%)
Mar 19, 2014 35.15 35.15 34.69 34.70 18,840 -1.08(-3.02%)
Mar 18, 2014 35.64 35.79 35.40 35.78 8,240 +0.15(+0.42%)
Mar 17, 2014 35.57 36.38 35.57 35.63 28,624 -0.46(-1.27%)
Mar 14, 2014 36.11 36.12 35.91 36.09 14,200 +0.19(+0.53%)
Mar 13, 2014 36.19 36.19 35.67 35.90 26,256 -0.26(-0.72%)
Mar 12, 2014 35.69 36.16 35.29 36.16 52,692 +0.95(+2.70%)
Mar 11, 2014 35.23 35.25 34.97 35.21 47,850 +0.23(+0.66%)
Mar 10, 2014 35.03 35.03 34.98 34.98 12,120 +0.04(+0.11%)
Mar 07, 2014 34.75 34.99 34.75 34.94 50,803 -0.01(-0.03%)
Mar 06, 2014 35.14 35.33 34.95 34.95 26,979 +0.43(+1.25%)
Mar 05, 2014 34.92 35.26 34.52 34.52 40,370 -0.38(-1.09%)
Mar 04, 2014 34.86 34.95 34.86 34.90 17,567 -0.43(-1.22%)
Mar 03, 2014 35.19 35.36 35.19 35.33 22,743 +0.58(+1.67%)
Feb 28, 2014 34.75 34.75 34.75 34.75 7,649 +0.84(+2.47%)
Feb 27, 2014 34.75 34.75 33.91 33.91 17,260 -0.29(-0.84%)
Feb 26, 2014 35.26 35.26 33.06 34.20 15,022 -0.85(-2.43%)
Feb 25, 2014 34.94 35.05 34.94 35.05 325 +0.13(+0.38%)
Feb 24, 2014 34.92 34.92 34.56 34.92 3,870 +0.36(+1.04%)
Feb 21, 2014 34.63 34.63 34.56 34.56 8,630 +0.50(+1.47%)
Feb 20, 2014 34.33 34.57 34.06 34.06 14,789 -0.21(-0.61%)
Feb 19, 2014 34.44 34.48 34.27 34.27 28,099 -0.29(-0.83%)
Feb 18, 2014 34.94 34.94 34.47 34.56 2,147 +0.83(+2.46%)
Feb 14, 2014 33.73 33.73 33.73 33.73 0 +0.00(+0.00%)
Feb 13, 2014 33.70 33.75 33.70 33.73 981 +0.08(+0.24%)
Feb 12, 2014 33.64 33.73 33.62 33.65 7,345 -0.03(-0.09%)
Feb 11, 2014 33.93 33.93 33.42 33.68 28,387 +0.44(+1.32%)
Feb 10, 2014 33.23 33.29 33.21 33.24 1,535 +0.18(+0.54%)
Feb 07, 2014 33.67 33.67 32.85 33.06 2,700 +0.28(+0.85%)
Feb 06, 2014 32.74 32.85 32.74 32.78 5,316 -0.04(-0.12%)
Feb 05, 2014 32.78 32.86 32.77 32.82 5,505 +0.10(+0.31%)
Feb 04, 2014 32.67 32.77 32.67 32.72 550 -0.09(-0.27%)
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.