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 (%)
Nov 30, 2009 32.08 32.40 31.98 32.40 2,289 +0.42(+1.31%)
Nov 27, 2009 31.89 32.59 31.89 31.98 792 -0.70(-2.14%)
Nov 25, 2009 32.53 32.80 32.34 32.68 2,805 +0.44(+1.36%)
Nov 24, 2009 32.19 32.24 32.19 32.24 2,145 +0.05(+0.16%)
Nov 23, 2009 31.82 33.60 31.82 32.19 28,885 +0.73(+2.32%)
Nov 20, 2009 31.49 31.74 31.45 31.46 2,145 -0.16(-0.51%)
Nov 19, 2009 31.39 31.63 31.18 31.62 1,947 +0.09(+0.27%)
Nov 18, 2009 31.36 31.57 31.02 31.54 1,066 +0.20(+0.62%)
Nov 17, 2009 31.13 32.00 31.13 31.34 5,358 +0.19(+0.61%)
Nov 16, 2009 31.07 31.15 31.07 31.15 1,000 +0.60(+1.96%)
Nov 13, 2009 31.29 31.29 30.53 30.55 1,400 +0.15(+0.51%)
Nov 12, 2009 30.59 30.59 30.35 30.40 700 -0.10(-0.34%)
Nov 11, 2009 30.49 30.54 30.49 30.50 440 +0.13(+0.43%)
Nov 10, 2009 30.37 30.37 30.37 30.37 100 +0.07(+0.23%)
Nov 09, 2009 30.26 30.41 30.26 30.30 1,317 +0.20(+0.66%)
Nov 06, 2009 29.99 30.28 29.99 30.10 1,200 +0.11(+0.37%)
Nov 04, 2009 29.99 29.99 29.99 29.99 0 +0.19(+0.64%)
Nov 03, 2009 29.07 31.40 29.07 29.80 3,900 +0.79(+2.72%)
Nov 02, 2009 30.99 30.99 28.84 29.01 830 +0.43(+1.52%)
Oct 30, 2009 28.42 28.58 28.35 28.58 527 -0.00(-0.01%)
Oct 29, 2009 28.58 28.58 28.58 28.58 300 +0.31(+1.10%)
Oct 28, 2009 28.38 28.38 28.27 28.27 700 -0.08(-0.28%)
Oct 27, 2009 28.65 28.65 28.35 28.35 700 -0.61(-2.11%)
Oct 26, 2009 28.96 28.96 28.96 28.96 100 -0.04(-0.14%)
Oct 23, 2009 29.00 29.00 29.00 29.00 1,529 +0.04(+0.14%)
Oct 22, 2009 28.87 28.96 28.84 28.96 1,077 -0.19(-0.65%)
Oct 21, 2009 28.98 29.16 28.98 29.15 800 +0.34(+1.18%)
Oct 20, 2009 29.07 29.18 28.81 28.81 760 -0.25(-0.86%)
Oct 19, 2009 28.75 29.86 28.75 29.06 1,400 +0.33(+1.15%)
Oct 16, 2009 28.95 28.95 28.73 28.73 2,900 -0.16(-0.55%)
Oct 15, 2009 28.97 28.97 28.86 28.89 1,092 -0.25(-0.86%)
Oct 13, 2009 29.10 29.14 29.14 29.14 1,000 +0.05(+0.17%)
Oct 12, 2009 29.09 29.09 29.09 29.09 300 +0.23(+0.80%)
Oct 09, 2009 28.90 28.90 28.79 28.86 400 -0.18(-0.62%)
Oct 08, 2009 28.63 29.04 28.63 29.04 1,522 +0.54(+1.89%)
Oct 07, 2009 28.50 28.50 28.40 28.50 695 +0.00(+0.00%)
Oct 06, 2009 28.50 28.50 28.50 28.50 250 +0.56(+2.00%)
Oct 05, 2009 27.94 27.94 27.94 27.94 100 +0.55(+2.01%)
Oct 02, 2009 27.42 27.56 27.39 27.39 630 -0.17(-0.62%)
Oct 01, 2009 29.96 29.96 27.56 27.56 450 -0.19(-0.68%)
Sep 30, 2009 27.40 27.75 27.22 27.75 2,126 +0.45(+1.65%)
Sep 29, 2009 27.30 27.30 27.30 27.30 955 +0.09(+0.33%)
Sep 28, 2009 27.21 27.21 27.21 27.21 500 -0.09(-0.35%)
Sep 24, 2009 27.63 27.30 27.30 27.30 1,100 -0.48(-1.75%)
Sep 23, 2009 27.79 27.79 27.79 27.79 100 -0.17(-0.61%)
Sep 17, 2009 27.96 27.96 27.96 27.96 200 +0.02(+0.07%)
Sep 16, 2009 28.01 28.01 27.94 27.94 500 +0.21(+0.76%)
Sep 15, 2009 27.57 27.73 27.57 27.73 700 +0.35(+1.29%)
Sep 14, 2009 27.35 27.38 27.35 27.38 400 -0.32(-1.15%)
Sep 11, 2009 27.73 27.73 27.62 27.70 1,104 +0.40(+1.47%)
Sep 10, 2009 27.30 27.30 27.30 27.30 200 -0.02(-0.08%)
Sep 08, 2009 29.66 27.32 27.32 27.32 800 +0.13(+0.48%)
Sep 04, 2009 27.21 27.21 27.14 27.19 1,200 +0.12(+0.43%)
Sep 03, 2009 27.07 27.07 27.07 27.07 100 +0.81(+3.09%)
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.