$48.98 +1.24 (%) UBS Jersey Exchange Traded Access Secs 2009-30.1.40 Linked to S&P 500 Gold Hedged Index - NYSEARCA

Feb. 5, 2016 | 03:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPGH historical data

Date Open High Low Close Volume
2/4/201647.7447.7447.7447.740
2/3/201647.7447.7447.7447.740
2/2/201647.7447.7447.7447.740
2/1/201647.7447.7447.7447.740
1/29/201647.7547.7947.7447.748,618
1/28/201646.8846.9346.7646.854,060
1/27/201646.4946.4946.4946.4930
1/26/201646.4946.4946.4946.490
1/25/201646.6246.6246.4946.495,000
1/22/201646.3746.3746.3646.37500
1/21/201645.5845.5845.5845.581
1/20/201645.6845.6845.5845.585,000
1/19/201645.8545.8545.8545.850
1/15/201645.8545.8545.8545.850
1/14/201645.8545.8545.8545.850
1/13/201645.5945.8545.3545.851,513
1/12/201648.1648.1648.1648.160
1/11/201648.1648.1648.1648.160
1/8/201648.1648.1648.1648.160
1/7/201648.1648.1648.1648.161,010
1/6/201647.8547.8547.8547.850
1/5/201647.8547.8547.8547.850
1/4/201647.8547.8547.8547.85461
12/31/201548.7448.7448.7448.740
12/30/201549.0749.0748.6448.743,921
12/29/201549.1449.1449.1449.14272
12/28/201548.5448.5448.5448.540
12/24/201548.5448.5448.5448.540
12/23/201535.0048.5535.0048.54402
12/22/201548.3248.5048.3248.452,074
12/21/201547.6847.6847.6847.680
12/18/201547.9247.9247.6847.68200
12/17/201549.3849.3849.3849.381
12/16/201548.9149.3848.7049.382,745
12/15/201548.2448.2448.2448.24296
12/14/201547.6347.6347.4647.46201
12/11/201548.2948.2948.2948.29100
12/10/201549.1549.1549.1549.150
12/9/201549.2049.2049.1549.15200
12/8/201549.4549.4549.1349.18700
12/7/201550.1550.1550.1550.150
12/4/201550.1650.2450.1450.151,919
12/3/201548.4748.5748.4748.57321
12/2/201549.2049.3649.2049.36200
12/1/201549.5749.5749.5749.570
11/30/201549.3249.3249.3249.321,029
11/27/201546.1146.1146.1146.110
11/25/201546.1146.1146.1146.110
11/24/201549.7149.7149.7149.710
11/23/201549.6249.6649.4049.409,022
11/20/201552.9352.9352.9352.930
11/19/201553.8353.8353.8353.830
11/18/201553.8353.8353.8353.830
11/17/201553.8353.8353.8353.830
11/16/201553.8353.8353.8353.830
11/13/201552.9352.9352.9352.930
11/12/201553.8353.8353.8353.830
11/11/201553.8353.8353.8353.8310
11/10/201553.8353.8353.8353.830
11/9/201553.8353.8353.8353.8358
11/6/201552.9352.9352.9352.930
11/5/201553.8353.8353.8353.830
11/4/201553.8353.8353.8353.830
11/3/201553.8353.8353.8353.830
11/2/201553.8353.8353.8353.8356
10/30/201552.9352.9352.9352.930
10/29/201552.9352.9352.9352.930
10/28/201554.4154.4152.9353.836,000
10/27/201552.1952.1952.1952.190
10/26/201549.5849.5849.5849.580
10/23/201553.7053.7053.7053.70743
10/22/201552.9352.9352.9352.930
10/21/201548.8048.8048.8048.800
10/20/201549.6249.6249.6249.620
10/19/201552.6952.6952.6952.691,040
10/16/201553.0353.1853.0353.101,200
10/15/201552.9153.0652.7653.061,400
10/14/201552.4352.4352.3852.382,000
10/13/201552.2252.2252.0752.07400
10/12/201537.0737.0737.0737.070
10/9/201551.0251.0251.0251.020
10/8/201550.8151.0450.7951.0214,600
10/7/201550.2050.2050.2050.200
10/6/201549.9949.9949.9949.990
10/5/201549.9649.9949.9649.991,000
10/2/201544.1044.1044.1044.100
10/1/201544.1044.1044.1044.100
9/30/201543.7243.7243.7243.720
9/29/201545.1945.1945.1945.190
9/28/201549.2849.2849.2849.280
9/25/201549.2949.2949.2849.28200
9/24/201548.2048.2048.2048.200
9/23/201548.2048.2048.2048.205,000
9/22/201548.2548.2548.0448.04342
9/21/201549.4749.4749.2249.22700
9/18/201549.9349.9349.4949.49300
9/17/201549.6150.5349.5649.5710,500
9/16/201548.5248.5248.5248.520
9/15/201548.0348.5548.0348.521,162
9/14/201547.2147.7247.2147.72404
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center