$54.30 0.00 (%) UBS Jersey Branch Exchange Traded Access Secs 2009-30.1.40 Linked to S&P 500 Gold Hedged Index - NYSEARCA

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPGH historical data

Date Open High Low Close Volume
11/26/201454.3054.3054.3054.300
11/25/201454.3054.3054.3054.300
11/24/201454.3054.3054.3054.300
11/21/201454.4754.4754.3054.301,600
11/20/201453.6953.6953.6953.692,500
11/19/201452.8753.3952.8753.391,600
11/18/201453.5953.5953.5953.590
11/17/201452.8452.8452.8452.840
11/14/201451.7051.7051.7051.700
11/13/201451.7051.7051.7051.7054
11/12/201452.0552.0552.0552.053,000
11/11/201452.0452.0452.0452.042,600
11/10/201451.8351.8351.8351.83270
11/7/201451.9951.9951.9951.992,510
11/6/201450.8550.8550.8550.8562
11/5/201450.7350.7350.7350.732,532
11/4/201451.4351.4351.2051.203,100
11/3/201451.2351.2351.2351.230
10/31/201450.9651.1750.9651.177,602
10/30/201452.0152.0152.0152.010
10/29/201438.2538.2538.2538.250
10/28/201449.5749.5749.5749.570
10/27/201452.5252.5252.5252.520
10/24/201452.6052.6052.6052.600
10/23/201452.3252.6052.3252.608,000
10/22/201452.7852.7852.7852.78143
10/21/201452.9652.9652.7552.752,600
10/20/201451.3451.5151.3451.512,000
10/17/201450.7451.1450.7451.019,470
10/16/201450.2050.6249.9050.6213,225
10/15/201450.5850.5850.0950.0910,907
10/14/201450.7050.8550.6950.76902
10/13/201450.8650.8650.6750.674,819
10/10/201451.2851.2851.2851.28100
10/9/201451.6051.7051.6051.674,125
10/8/201452.2552.2552.2552.250
10/7/201451.8751.8751.4651.467,900
10/6/201451.9151.9151.9151.91117
10/3/201451.0851.1251.0851.125,035
10/2/201451.6351.6351.6351.63102
10/1/201452.1952.1952.1952.191,500
9/30/201452.4452.4852.4452.482,060
9/29/201452.6252.6352.5352.539,000
9/26/201443.1043.1043.1043.100
9/25/201443.1043.1043.1043.101
9/24/201452.8953.2552.8953.25614
9/23/201443.0443.0443.0443.040
9/22/201452.7452.7452.7452.740
9/19/201453.9253.9253.9253.920
9/18/201454.0054.0053.8253.923,567
9/17/201453.7553.9853.7553.874,500
9/16/201453.7053.7053.7053.700
9/15/201453.5653.5653.5653.564,514
9/12/201453.6453.6453.6453.64142
9/11/201454.1154.3553.9254.356,000
9/10/201454.3154.3154.3154.311
9/9/201454.7954.7954.3154.31814
9/8/201455.6655.6655.6654.980
9/5/201455.6555.6555.6555.650
9/4/201455.7455.7455.6355.651,800
9/3/201455.5455.6855.4855.602,926
9/2/201456.4856.4856.4856.4840
8/29/201456.4856.4856.4856.480
8/28/201456.4156.5356.4156.481,800
8/27/201453.8753.8753.8753.870
8/26/201452.5952.5952.5952.590
8/25/201455.8055.8055.8055.800
8/22/201455.6155.8155.6155.815,108
8/21/201455.6655.6655.6655.660
8/20/201455.8355.8355.8355.830
8/19/201456.0956.0956.0956.09120
8/18/201455.6055.9755.6055.975,139
8/15/201456.1956.1956.1956.190
8/14/201456.1956.1956.1956.19120
8/13/201455.6955.6955.6955.690
8/12/201455.3855.3855.3855.380
8/11/201454.9654.9654.9654.964
8/8/201454.9654.9654.9654.96226
8/7/201454.8154.8354.8154.83210
8/6/201454.5354.5354.5354.530
8/5/201453.9353.9353.9353.932,500
8/4/201454.4154.4154.4154.410
8/1/201454.2954.5754.2954.579,235
7/31/201455.1155.1154.2354.234,300
7/30/201455.9155.9155.9155.91200
7/29/201456.2456.2456.2456.2417
7/28/201457.4957.4956.2456.24900
7/25/201456.4856.4856.4856.485,000
7/24/201456.2156.2156.2156.210
7/23/201456.6656.6656.6656.660
7/22/201456.7656.7656.7656.765,017
7/21/201456.8056.8056.8056.8051
7/18/201456.8056.8056.8056.800
7/17/201456.8056.8056.8056.80200
7/16/201456.2856.2856.2856.280
7/15/201456.6056.6056.6056.6028
7/14/201456.6056.6056.6056.60200
7/11/201457.6057.6057.6057.60689
7/10/201457.0257.0257.0257.020
7/9/201457.0257.0257.0257.02353
  • Showing 1-100 of 1,218 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center