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 (%)
May 28, 2009 26.43 26.43 26.31 26.31 1,500 -0.13(-0.49%)
May 22, 2009 27.00 26.44 26.44 26.44 0 +0.09(+0.34%)
May 21, 2009 26.00 26.35 26.00 26.35 1,000 +0.63(+2.45%)
May 20, 2009 25.70 25.72 25.70 25.72 700 +0.40(+1.58%)
May 19, 2009 25.32 25.32 25.32 25.32 1,000 +0.03(+0.12%)
May 18, 2009 25.43 25.43 25.23 25.29 1,200 -0.17(-0.67%)
May 14, 2009 25.57 25.57 25.46 25.46 700 -0.09(-0.37%)
May 13, 2009 25.45 25.55 25.45 25.55 364 +0.24(+0.96%)
May 12, 2009 25.43 25.43 25.31 25.31 350 +0.16(+0.64%)
May 08, 2009 26.00 25.15 25.15 25.15 2,000 -0.13(-0.51%)
May 07, 2009 25.13 25.28 25.13 25.28 750 +0.77(+3.14%)
May 01, 2009 24.51 24.51 24.51 24.51 0 -0.65(-2.58%)
Apr 27, 2009 25.16 25.16 25.16 25.16 0 -0.07(-0.28%)
Apr 24, 2009 24.97 25.23 24.97 25.23 600 +0.52(+2.10%)
Apr 22, 2009 24.71 24.71 24.71 24.71 100 +0.71(+2.96%)
Apr 17, 2009 24.23 24.23 24.00 24.00 1,050 -0.70(-2.83%)
Apr 15, 2009 24.70 24.70 24.70 24.70 100 -0.29(-1.16%)
Apr 13, 2009 24.99 24.99 24.99 24.99 0 +0.39(+1.59%)
Apr 09, 2009 24.58 24.60 24.58 24.60 1,900 +0.10(+0.41%)
Apr 08, 2009 24.12 24.50 24.12 24.50 3,344 +0.14(+0.57%)
Apr 07, 2009 24.49 24.54 24.36 24.36 6,208 -0.17(-0.69%)
Apr 06, 2009 24.53 24.53 24.53 24.53 150 -0.23(-0.93%)
Apr 03, 2009 25.11 25.12 24.76 24.76 1,798 -0.77(-3.02%)
Apr 02, 2009 25.53 25.53 25.53 25.53 500 -0.68(-2.59%)
Apr 01, 2009 25.87 27.80 25.87 26.21 15,716 +0.46(+1.79%)
Mar 31, 2009 25.81 25.81 25.75 25.75 400 +0.05(+0.19%)
Mar 30, 2009 25.85 25.85 25.70 25.70 1,050 -0.42(-1.61%)
Mar 26, 2009 26.12 26.12 26.12 26.12 100 +0.50(+1.95%)
Mar 24, 2009 25.62 25.62 25.62 25.62 0 -1.25(-4.65%)
Mar 23, 2009 26.56 26.96 26.56 26.87 1,000 +0.45(+1.70%)
Mar 20, 2009 26.24 26.46 25.84 26.42 1,300 -0.19(-0.71%)
Mar 19, 2009 26.41 26.65 26.41 26.61 675 +1.77(+7.13%)
Mar 12, 2009 24.84 24.84 24.84 24.84 0 +0.00(+0.00%)
Mar 11, 2009 25.05 25.05 24.71 24.84 597 +0.30(+1.24%)
Mar 10, 2009 24.54 24.54 24.54 24.54 600 -1.14(-4.45%)
Mar 06, 2009 25.97 25.68 25.68 25.68 2,300 -0.36(-1.38%)
Mar 05, 2009 25.45 26.04 25.45 26.04 300 +1.46(+5.94%)
Mar 04, 2009 24.90 24.90 24.58 24.58 360 -1.86(-7.03%)
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.