UBS Jersey Branch Exchange Traded Access Secs 2009-30.1.40 Linked to S&P 500 Gold Hedged Index $56.24

down 0.00


28/7/2014 04:00 PM  |  NYSEARCA : SPGH  
Industries : Banking / Foreign Money Center Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPGH historical data

Date Open High Low Close Volume
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
4/25/201453.1853.1853.0253.0212,100
4/24/201452.7352.8152.6952.7516,326
4/23/201449.3249.3249.3249.320
4/22/201452.4552.4552.3952.391,605
4/21/201452.5052.5052.5052.5076
4/17/201450.4950.4950.4950.490
4/16/201450.6350.6350.6350.630
4/15/201450.1650.1650.1650.160
4/14/201452.9252.9252.9252.920
4/11/201452.4452.6452.2952.505,735
4/10/201452.3352.3352.3352.330
4/9/201453.1953.1953.1953.1910,068
4/8/201450.6850.6850.6850.680
4/7/201442.3142.3142.3142.310
4/4/201453.5553.9053.5553.905,100
4/3/201449.4549.4549.4549.450
4/2/201451.1551.1551.1551.150
4/1/201448.3748.3748.3748.370
3/31/201452.3152.6952.3152.498,050
3/28/201452.4752.4752.4752.47370
3/27/201452.3352.3352.3352.33100
3/26/201452.3452.3452.3452.340
3/25/201453.1053.1053.1053.106
3/24/201452.8853.1352.8853.10992
3/21/201454.7754.8254.7754.8210,001
3/20/201453.6853.6853.6853.68102
3/19/201454.1254.1253.8053.84762
3/18/201455.2655.2655.1255.131,850
3/17/201455.5455.5455.5455.541
3/14/201455.6455.6555.4055.544,500
3/13/201455.7255.7255.2855.28764
3/12/201452.3252.3252.3252.320
3/11/201455.0055.0055.0055.00120
3/10/201455.0055.0055.0055.00207
3/7/201454.7055.0054.5055.00700
3/6/201454.7354.7354.7354.73100
Trading Center