$48.71 0.00 (%) UBS Jersey Exchange Traded Access Secs 2009-30.1.40 Linked to S&P 500 Gold Hedged Index - NYSEARCA

Sep. 2, 2015 | 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
9/2/201548.3248.7148.3248.71880
9/1/201549.0049.0048.7848.826,310
8/31/201549.3049.5049.3049.47809
8/28/201548.5148.5148.5148.510
8/27/201548.6049.3948.4348.518,488
8/26/201546.9548.2646.8848.188,033
8/25/201548.6948.6948.6948.69200
8/24/201550.7984.9448.2348.3018,594
8/21/201551.3551.3550.7850.781,181
8/20/201552.0352.0352.0352.030
8/19/201551.9752.0451.9252.039,900
8/18/201551.4551.4551.4551.450
8/17/201550.8151.4550.8151.45300
8/14/201541.9241.9241.9241.920
8/13/201551.1751.1751.1751.170
8/12/201551.1751.1751.1751.17100
8/11/201549.1749.1749.1749.170
8/10/201550.0050.0050.0050.000
8/7/201550.0050.0050.0050.00139
8/6/201548.1548.1548.1548.150
8/5/201550.1750.1750.1750.170
8/4/201550.1250.1750.1250.17800
8/3/201550.0050.1950.0050.19362
7/31/201550.5550.5550.5550.550
7/30/201550.6150.6150.5550.55931
7/29/201550.3150.9650.3150.96643
7/28/201550.0050.0050.0050.000
7/27/201550.1050.1049.3250.0013,900
7/24/201550.2550.4749.7650.1115,588
7/23/201550.3050.5450.3050.5110,320
7/22/201550.9051.1150.6951.111,973
7/21/201551.5251.5751.4651.5710,208
7/20/201551.8851.8851.8851.88100
7/17/201553.0653.0653.0653.06100
7/16/201553.2153.2153.2153.210
7/15/201553.2653.2653.2153.21617
7/14/201553.8554.0653.7053.842,090
7/13/201553.6953.9153.5053.701,691
7/10/201553.2253.2553.2153.239,400
7/9/201553.3353.3352.6252.843,164
7/8/201552.9352.9352.9352.930
7/7/201553.5853.5853.5853.580
7/6/201553.1353.5853.1353.58300
7/2/201553.4853.4853.4853.480
7/1/201553.4753.4953.4753.484,625
6/30/201553.3953.6253.2553.582,459
6/29/201554.5054.5053.9253.92779
6/26/201552.1452.1452.1452.140
6/25/201551.1151.1151.1151.110
6/24/201555.3355.3355.3355.330
6/23/201555.3355.3355.3355.33479
6/22/201555.9755.9755.9755.970
6/19/201556.4556.4556.4556.450
6/18/201555.2356.4555.2356.45521
6/17/201554.5755.1054.5755.059,473
6/16/201554.5954.5954.5954.590
6/15/201554.5954.5954.5954.59120
6/12/201554.7454.7454.7454.741,707
6/11/201555.0855.0855.0855.080
6/10/201551.8151.8151.8151.810
6/9/201554.0154.0154.0154.010
6/8/201554.0254.0253.7454.01500
6/5/201554.1754.1754.0354.0828,657
6/4/201554.5154.5554.3954.474,100
6/3/201555.4555.5155.4355.456,200
6/2/201555.7055.8055.7055.80200
6/1/201556.1756.2255.5455.546,300
5/29/201555.5755.5755.5755.570
5/28/201555.4155.5755.4155.57750
5/27/201555.7755.8455.7755.84604
5/26/201555.2555.2955.2555.29300
5/22/201556.8656.8656.8656.860
5/21/201556.8656.8656.8656.86250
5/20/201546.4646.4646.4646.460
5/19/201557.7457.7457.7457.740
5/18/201557.4957.9457.4957.7415,600
5/15/201557.3157.5957.2357.598,700
5/14/201557.1857.5357.1357.529,850
5/13/201556.5956.6256.5356.5310,196
5/12/201555.1755.1755.0155.022,100
5/11/201555.3955.3955.1355.13802
5/8/201555.4055.6455.3855.629,850
5/7/201554.4454.6254.4454.55300
5/6/201554.5154.5154.5154.51100
5/5/201555.8255.8255.7955.79200
5/4/201555.4655.7255.2055.532,200
5/1/201554.3454.7454.3454.732,900
4/30/201554.3354.5354.0154.536,700
4/29/201556.3756.3855.1756.3618,200
4/28/201556.1056.7656.0756.748,942
4/27/201555.6656.4155.6056.218,901
4/24/201555.4355.4355.0255.0311,100
4/23/201555.5756.0655.5755.9910,008
4/22/201555.5855.5855.2555.25501
4/21/201555.6955.7655.6555.7418,200
4/20/201555.1555.4555.1555.419,500
4/17/201555.1155.3555.1155.35801
4/16/201555.8555.8655.7955.792,600
4/15/201559.1859.1859.1859.180
4/14/201551.8051.8051.8051.800
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!