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, 2011 47.00 47.00 46.31 46.31 7,923 +0.18(+0.39%)
Nov 28, 2011 46.13 46.13 46.13 46.13 200 +0.78(+1.72%)
Nov 25, 2011 45.06 45.35 45.06 45.35 3,700 -0.19(-0.42%)
Nov 23, 2011 45.60 45.60 45.31 45.54 800 +0.48(+1.07%)
Nov 21, 2011 45.04 45.06 45.06 45.06 2,700 -1.26(-2.72%)
Nov 18, 2011 46.46 46.46 46.08 46.32 1,000 +0.21(+0.46%)
Nov 17, 2011 46.52 46.80 46.04 46.11 3,500 -1.54(-3.23%)
Nov 16, 2011 47.24 47.65 47.16 47.65 2,430 -0.14(-0.29%)
Nov 15, 2011 47.83 47.88 47.53 47.79 3,100 +0.02(+0.04%)
Nov 14, 2011 48.60 48.60 47.70 47.77 6,827 -0.23(-0.48%)
Nov 11, 2011 47.60 48.00 47.58 48.00 1,925 +0.72(+1.52%)
Nov 10, 2011 44.44 47.30 44.44 47.28 1,200 -0.52(-1.09%)
Nov 09, 2011 47.79 47.80 47.79 47.80 200 -0.42(-0.87%)
Nov 08, 2011 48.25 48.25 48.22 48.22 600 -1.10(-2.23%)
Nov 07, 2011 50.00 50.00 48.11 49.32 1,300 +1.88(+3.96%)
Nov 04, 2011 47.22 47.44 47.22 47.44 1,000 -0.06(-0.13%)
Nov 03, 2011 47.49 47.50 47.48 47.50 500 +1.13(+2.44%)
Nov 02, 2011 46.46 46.46 46.37 46.37 645 +1.17(+2.59%)
Oct 31, 2011 46.38 45.20 45.20 45.20 5,700 -1.55(-3.32%)
Oct 27, 2011 46.79 46.75 46.75 46.75 7,200 +0.15(+0.32%)
Oct 26, 2011 46.40 46.60 45.93 46.60 500 +1.17(+2.58%)
Oct 25, 2011 44.35 45.44 44.35 45.43 3,100 +1.09(+2.45%)
Oct 24, 2011 44.76 44.76 44.19 44.34 3,509 +0.40(+0.91%)
Oct 21, 2011 43.45 44.09 43.45 43.94 1,700 +0.52(+1.20%)
Oct 20, 2011 43.40 43.42 43.05 43.42 1,500 -0.72(-1.63%)
Oct 19, 2011 44.47 44.48 44.14 44.14 1,800 -0.32(-0.73%)
Oct 18, 2011 44.05 44.58 44.05 44.46 1,200 -0.22(-0.48%)
Oct 17, 2011 44.69 44.69 44.68 44.68 600 +0.14(+0.31%)
Oct 13, 2011 44.54 44.54 44.54 44.54 0 -0.34(-0.75%)
Oct 10, 2011 44.64 44.88 44.88 44.88 2,000 +0.79(+1.79%)
Oct 07, 2011 45.00 45.00 44.09 44.09 600 -0.09(-0.21%)
Oct 06, 2011 44.20 44.21 44.18 44.18 710 +0.30(+0.69%)
Oct 05, 2011 44.00 44.00 43.44 43.88 812 +0.48(+1.11%)
Oct 04, 2011 43.95 43.95 43.40 43.40 2,800 -0.75(-1.70%)
Oct 03, 2011 44.42 44.70 44.15 44.15 4,596 -0.55(-1.23%)
Sep 30, 2011 43.35 44.70 43.35 44.70 21,942 +1.61(+3.74%)
Sep 29, 2011 43.09 43.09 43.09 43.09 12,307 +0.00(+0.00%)
Sep 28, 2011 43.65 43.76 42.83 43.09 2,047 -1.15(-2.60%)
Sep 27, 2011 44.22 44.49 44.22 44.24 900 +1.25(+2.91%)
Sep 26, 2011 43.43 43.43 42.55 42.99 6,487 -1.19(-2.70%)
Sep 23, 2011 45.01 45.26 43.72 44.18 11,059 -2.59(-5.53%)
Sep 22, 2011 46.71 46.80 45.91 46.77 3,179 -1.12(-2.34%)
Sep 21, 2011 48.39 48.39 47.89 47.89 711 -0.47(-0.97%)
Sep 20, 2011 47.77 48.40 47.77 48.36 1,400 +0.87(+1.82%)
Sep 19, 2011 48.34 48.34 47.49 47.49 885 -1.27(-2.59%)
Sep 16, 2011 47.91 48.76 47.91 48.76 1,489 +0.95(+1.98%)
Sep 15, 2011 48.25 48.25 47.47 47.81 3,978 -0.78(-1.61%)
Sep 14, 2011 48.82 49.05 48.59 48.59 1,397 -0.88(-1.77%)
Sep 13, 2011 49.19 49.47 49.19 49.47 200 -0.43(-0.86%)
Sep 12, 2011 49.90 49.90 49.90 49.90 450 -0.16(-0.32%)
Sep 09, 2011 49.91 50.21 49.91 50.06 1,253 -0.07(-0.14%)
Sep 08, 2011 49.83 50.13 49.83 50.13 1,240 +1.18(+2.41%)
Sep 07, 2011 49.17 49.35 48.21 48.95 6,060 -1.60(-3.17%)
Sep 06, 2011 50.94 51.28 50.11 50.55 5,152 +0.11(+0.22%)
Sep 02, 2011 50.44 50.72 50.00 50.44 12,379 +1.46(+2.98%)
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.