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 31, 2013 36.88 36.88 36.55 36.55 4,800 +0.18(+0.49%)
May 28, 2013 36.70 36.37 36.37 36.37 5,000 +0.56(+1.56%)
May 22, 2013 35.83 35.81 35.81 35.81 21,400 -0.43(-1.19%)
May 21, 2013 35.90 36.27 35.90 36.24 3,825 -0.21(-0.58%)
May 20, 2013 35.62 36.71 35.56 36.45 17,436 +0.81(+2.27%)
May 17, 2013 36.48 36.48 35.64 35.64 450 -0.84(-2.30%)
May 16, 2013 36.00 36.52 36.00 36.48 5,700 -0.25(-0.68%)
May 15, 2013 37.25 37.25 36.73 36.73 4,400 -0.94(-2.50%)
May 13, 2013 37.67 37.67 37.67 37.67 2,800 -0.27(-0.71%)
May 10, 2013 37.68 37.94 37.59 37.94 11,240 -0.40(-1.04%)
May 09, 2013 38.58 38.60 38.34 38.34 8,000 -0.45(-1.16%)
May 08, 2013 38.65 38.79 38.65 38.79 7,200 +0.63(+1.65%)
May 07, 2013 38.00 38.21 37.87 38.16 17,919 -0.49(-1.27%)
May 06, 2013 38.88 38.90 38.61 38.65 34,205 -0.04(-0.10%)
May 03, 2013 38.62 38.69 38.56 38.69 26,500 +0.04(+0.10%)
May 02, 2013 38.66 38.72 38.41 38.65 16,800 +0.44(+1.15%)
May 01, 2013 38.27 38.28 37.95 38.21 31,100 -0.53(-1.37%)
Apr 30, 2013 38.72 38.85 38.60 38.74 19,430 +0.09(+0.23%)
Apr 29, 2013 38.82 38.85 38.56 38.65 34,500 +0.20(+0.52%)
Apr 26, 2013 38.80 38.55 38.24 38.45 7,000 -0.10(-0.26%)
Apr 25, 2013 37.99 38.58 37.99 38.55 33,380 +0.91(+2.42%)
Apr 24, 2013 37.66 37.66 37.64 37.64 7,600 +0.37(+0.99%)
Apr 23, 2013 37.21 37.27 37.21 37.27 350 -0.16(-0.44%)
Apr 22, 2013 37.65 37.66 37.34 37.43 6,293 +0.67(+1.83%)
Apr 19, 2013 36.96 36.96 36.76 36.76 3,500 +0.16(+0.45%)
Apr 18, 2013 36.52 36.73 36.49 36.60 8,712 +0.55(+1.51%)
Apr 17, 2013 35.90 36.67 35.90 36.05 13,040 +0.01(+0.02%)
Apr 16, 2013 37.31 37.31 35.92 36.04 51,580 +0.18(+0.50%)
Apr 15, 2013 38.00 38.00 35.50 35.86 41,357 -3.27(-8.36%)
Apr 12, 2013 41.02 41.02 39.11 39.13 22,980 -2.07(-5.02%)
Apr 10, 2013 41.51 41.20 41.20 41.20 3,100 -0.61(-1.46%)
Apr 09, 2013 41.73 41.81 41.73 41.81 8,700 +0.83(+2.03%)
Apr 04, 2013 41.58 40.98 40.98 40.98 1,000 -0.00(-0.00%)
Apr 03, 2013 41.27 41.27 40.98 40.98 8,046 -0.60(-1.44%)
Apr 02, 2013 41.78 41.81 41.55 41.58 15,934 -0.66(-1.56%)
Apr 01, 2013 42.21 42.24 42.17 42.24 10,800 +0.05(+0.12%)
Mar 28, 2013 42.19 42.19 42.18 42.19 6,300 -0.15(-0.35%)
Mar 27, 2013 42.22 42.34 42.20 42.34 13,000 -0.04(-0.09%)
Mar 25, 2013 42.22 42.38 42.38 42.38 36,800 -0.11(-0.26%)
Mar 22, 2013 42.49 42.49 42.49 42.49 230 -0.11(-0.26%)
Mar 21, 2013 42.50 42.60 42.50 42.60 26,245 +0.32(+0.76%)
Mar 20, 2013 42.48 42.48 42.28 42.28 6,700 -0.05(-0.12%)
Mar 18, 2013 42.33 42.33 42.33 42.33 500 +0.29(+0.69%)
Mar 15, 2013 41.96 42.04 41.96 42.04 7,600 +0.21(+0.50%)
Mar 14, 2013 41.76 41.87 41.76 41.83 40,000 -0.22(-0.53%)
Mar 12, 2013 42.05 42.05 42.05 42.05 0 +0.34(+0.81%)
Mar 11, 2013 41.72 41.72 41.72 41.72 268 +0.02(+0.04%)
Mar 08, 2013 41.36 41.70 41.36 41.70 14,360 +0.00(+0.00%)
Mar 06, 2013 41.50 41.70 41.70 41.70 31,000 +0.08(+0.19%)
Mar 05, 2013 41.76 41.94 41.58 41.62 22,884 +0.09(+0.22%)
Mar 04, 2013 41.58 41.66 41.53 41.53 35,896 -0.09(-0.22%)
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.