$53.92 0.00 (%) UBS Jersey Branch Exchange Traded Access Secs 2009-30.1.40 Linked to S&P 500 Gold Hedged Index - NYSEARCA

Sep. 18, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPGH historical data

Date Open High Low Close Volume
9/18/201454.0054.0053.8253.923,567
9/17/201453.7553.9853.7553.874,500
9/16/201453.5653.5653.5653.560
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
7/8/201457.0057.0056.4357.00651
7/7/201465.8165.8159.2059.20677
7/3/201451.8251.8251.8251.820
7/2/201451.8251.8251.8251.820
7/1/201459.5259.5259.5059.50200
6/30/201459.5061.1158.2061.111,500
6/27/201459.5359.5357.0057.203,016
6/26/201456.2056.5056.2056.441,873
6/25/201465.3165.3165.3165.310
6/24/201461.8861.8861.8861.880
6/23/201456.2856.2856.2856.28174
6/20/201456.4256.4856.4256.464,953
6/19/201454.9555.2554.9555.253,273
6/18/201453.5953.5953.5953.590
6/17/201453.5953.5953.5953.590
6/16/201453.5953.5953.5953.590
6/13/201453.5953.5953.5953.590
6/12/201453.5953.5953.5953.590
6/11/201453.5953.5953.5953.592
6/10/201454.6054.6053.5953.59540
6/9/201450.8450.8450.8450.840
6/6/201450.5050.5050.5050.500
6/5/201450.5050.5050.5050.500
6/4/201450.5050.5050.5050.500
6/3/201450.5150.5150.5150.510
6/2/201453.5053.5053.5053.50321
5/30/201450.5750.5750.5750.570
5/29/201450.5750.5750.5750.570
5/28/201453.5053.5053.5053.5036
5/27/201450.5750.5750.5750.570
5/23/201453.5053.5053.5053.500
5/22/201453.5053.5053.5053.501,274
5/21/201452.9152.9152.9152.911,500
5/20/201453.5553.5553.5553.5599
5/19/201453.5553.5553.5553.55125
5/16/201442.9042.9042.9042.900
5/15/201453.5553.5553.5553.554
5/14/201453.5553.5553.5553.554
5/13/201453.5553.5553.5553.55676
5/12/201453.2853.2853.2853.280
5/9/201453.0053.0053.0053.001
5/8/201453.0053.0053.0053.001
5/7/201453.0053.0053.0053.001,506
5/6/201453.6653.6653.6653.661,500
5/5/201453.6053.6053.6053.60400
5/2/201453.4953.4953.4953.49180
5/1/201452.6152.6852.6152.685,900
4/30/201452.6752.6952.5852.69410
4/29/201450.9150.9150.9150.910
4/28/201452.8652.9052.7952.794,500
  • Showing 1-100 of 1,168 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center