$49.98 0.00 (%) UBS Jersey Branch Exchange Traded Access Secs 2009-30.1.40 Linked to S&P 500 Gold Hedged Index - NYSEARCA

Dec. 17, 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
12/24/201480.8080.8080.8080.800
12/23/201449.9849.9849.9849.980
12/22/201449.9849.9849.9849.980
12/19/201449.9849.9849.9849.980
12/18/201449.9849.9849.9849.980
12/17/201449.0049.9849.0049.98300
12/16/201454.5054.5052.4152.41300
12/15/201454.1554.1554.1554.150
12/12/201454.2754.4454.1454.1518,496
12/11/201482.1282.1282.1282.120
12/10/201454.7854.7854.7854.780
12/9/201454.7854.7854.7854.785,000
12/8/201481.3781.3781.3781.370
12/5/201453.0053.0053.0053.000
12/4/201453.0053.0053.0053.0074
12/3/201453.0053.0053.0053.00164
12/2/201452.2652.2652.2652.26206
12/1/201454.3054.3054.3054.300
11/28/201454.3054.3054.3054.300
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
  • Showing 1-100 of 1,237 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center