$64.37 -1.05 (%) UBS Jersey Exchange Traded Access Secs 2009-30.1.40 Linked to S&P 500 Gold Hedged Index -

Jul. 25, 2016 | 02:28 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPGH historical data

Date Open High Low Close Volume
7/22/201665.4265.4265.4265.42191
7/21/201665.4465.4465.4465.440
7/20/201664.6065.4464.3965.441,389
7/19/201665.2065.2664.7365.261,013
7/18/201665.8165.8165.8165.81201
7/15/201665.3165.3165.2065.20425
7/14/201665.3565.3565.3565.3552
7/13/201665.0065.3564.5965.351,010
7/12/201665.1565.1565.1265.12460
7/11/201665.4665.4665.4665.460
7/8/201664.9065.5064.7065.461,300
7/7/201664.2964.6064.2064.251,050
7/6/201663.6763.6763.6763.670
7/5/201663.6563.8463.6563.671,200
7/1/201663.3163.4963.3163.40500
6/30/201662.5862.6562.0062.463,020
6/29/201660.0060.0060.0060.0018
6/28/201660.0060.0060.0060.00540
6/27/201659.7759.7759.7759.7720
6/24/201659.7759.7759.7759.770
6/23/201660.3860.3859.7059.771,858
6/22/201660.9260.9260.9260.920
6/21/201660.9260.9260.9260.921
6/20/201660.9260.9260.9260.920
6/17/201660.9260.9260.9260.92225
6/16/201660.5860.5860.2060.215,040
6/15/201661.0961.0960.4460.44200
6/14/201659.9859.9859.9859.980
6/13/201659.9859.9859.9859.980
6/10/201660.0060.0059.8159.98900
6/9/201658.5758.5758.5758.570
6/8/201658.5758.5758.5758.5725
6/7/201658.5758.5758.5758.5729
6/6/201658.4858.5758.4858.57570
6/3/201657.6557.6557.6557.650
6/2/201657.6557.6557.6557.650
6/1/201657.6557.6557.6557.650
5/31/201657.6557.6557.6557.65300
5/27/201658.0358.0358.0358.030
5/26/201658.0358.0358.0358.03100
5/25/201657.4157.4157.4157.41105
5/24/201657.4457.4457.4457.440
5/23/201657.4057.4457.3357.44600
5/20/201657.6757.8057.6757.771,200
5/19/201656.9157.4956.8157.15500
5/18/201658.1558.1657.9357.937,100
5/17/201659.1059.1059.1059.100
5/16/201659.1059.1059.1059.10200
5/13/201659.2559.2558.7858.781,410
5/12/201659.4659.4659.4659.46332
5/11/201659.3959.4359.3959.421,800
5/10/201659.1359.1859.1359.18493
5/9/201658.6058.6058.5258.521,000
5/6/201659.3059.3059.2559.28400
5/5/201659.2859.4059.2259.381,000
5/4/201659.3059.4059.0059.001,600
5/3/201660.2560.2560.2560.2560
5/2/201660.4060.6060.2260.252,601
4/29/201660.0760.0760.0760.070
4/28/201660.0760.0760.0760.07140
4/27/201659.0859.0859.0859.08100
4/26/201658.2058.4158.1458.142,000
4/25/201657.7357.7357.7357.731
4/22/201657.4557.7557.4457.737,300
4/21/201658.5658.8058.5658.641,867
4/20/201657.9757.9757.9757.9710
4/19/201657.9757.9757.9757.973
4/18/201657.8958.1057.8957.971,121
4/15/201658.1258.1258.1258.12100
4/14/201657.2557.5157.1957.311,800
4/13/201658.0058.0058.0058.000
4/12/201658.0058.0058.0058.000
4/11/201658.0058.3058.0058.003,402
4/8/201657.6457.6556.8957.203,509
4/7/201657.1057.4357.1057.413,000
4/6/201655.9956.5055.9956.507,500
4/5/201656.4356.5056.2756.411,800
4/4/201656.2956.8156.2956.505,800
4/1/201656.0756.6756.0756.671,010
3/31/201657.1057.1057.1057.100
3/30/201656.8057.1056.6057.10970
3/29/201655.9056.7555.9056.701,200
3/28/201655.9755.9755.9755.970
3/24/201655.9755.9755.9755.970
3/23/201655.6456.0855.5455.976,600
3/22/201657.2358.0657.2357.865,825
3/21/201657.3057.5056.9757.0819,200
3/18/201657.7957.7957.3057.457,300
3/17/201657.3357.6057.3357.522,330
3/16/201655.4056.6555.2656.6010,019
3/15/201655.6955.6955.6955.690
3/14/201655.6855.6955.6855.691,001
3/11/201656.6556.6556.6556.651,000
3/10/201655.5055.5055.5055.500
3/9/201655.5055.5055.5055.50287
3/8/201656.2456.2456.2456.24150
3/7/201656.7456.7456.7456.74237
3/4/201656.2856.6156.2856.615,000
3/3/201653.9553.9553.9553.950
3/2/201653.9553.9553.9553.9520
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center