$54.27 -0.35 (%) UBS Jersey Exchange Traded Access Secs 2009-30.1.40 Linked to S&P 500 Gold Hedged Index - NYSEARCA

Mar. 31, 2015 | 01:16 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPGH historical data

Date Open High Low Close Volume
3/30/201554.5954.6354.0354.629,710
3/27/201554.4454.6354.1854.5918,563
3/26/201554.6154.9154.4054.7428,800
3/25/201555.4055.4054.4854.4813,000
3/24/201555.3455.4155.0155.0424,700
3/23/201555.2155.4655.1455.3326,100
3/20/201554.3655.2854.3655.1418,900
3/19/201553.8954.0653.7153.9517,400
3/18/201552.2054.0052.1853.989,600
3/17/201552.2052.2052.2052.200
3/16/201551.5151.5151.5151.510
3/13/201552.5152.6951.8252.208,500
3/12/201552.0252.5152.0252.447,485
3/11/201552.1752.2151.6551.7011,901
3/10/201553.2853.2853.2253.22900
3/9/201553.5253.6753.4153.591,450
3/6/201553.7253.7353.1253.122,504
3/5/201555.5455.5655.5455.561,085
3/4/201584.1384.1384.1384.130
3/3/201556.4956.5955.8056.009,100
3/2/201556.4556.5956.3156.5018,700
2/27/201556.6856.9056.4156.459,004
2/26/201556.6656.6656.2856.4118,500
2/25/201556.3456.3856.0356.129,000
2/24/201555.8356.0655.7755.989,300
2/23/201555.8056.1655.7555.944,518
2/20/201555.9156.1655.6356.1510,251
2/19/201556.0556.0556.0556.050
2/18/201555.8756.1555.4356.059,025
2/17/201556.0056.0455.6655.934,500
2/13/201556.6756.9756.5456.734,200
2/12/201556.1656.2756.0256.234,904
2/11/201556.2156.2455.3355.555,100
2/10/201555.8656.2155.8056.219,046
2/9/201555.9456.1555.8955.895,502
2/6/201557.3857.3857.3857.380
2/5/201556.7657.5056.7657.3817,900
2/4/201556.9957.2856.6556.8611,005
2/3/201556.5257.0956.0957.0912,115
2/2/201555.6056.8555.5756.859,000
1/30/201556.4056.4056.2656.269,010
1/29/201555.7755.7755.7755.772
1/28/201557.9357.9357.6857.685,609
1/27/201558.0358.0858.0158.056,470
1/26/201558.4758.4758.4258.4212,101
1/23/201558.9258.9258.4058.5912,529
1/22/201587.0987.0987.0987.090
1/21/201549.9249.9249.9249.9272
1/20/201554.5054.5054.5054.500
1/16/201554.5054.5054.5054.500
1/15/201554.5054.5054.5054.500
1/14/201554.5054.5054.5054.50105
1/13/201554.5054.5054.5054.500
1/12/201582.0982.0982.0982.090
1/9/201554.1354.5054.1354.50239
1/8/201580.9580.9580.9580.950
1/7/201580.6180.6180.6180.610
1/6/201580.2380.2380.2380.230
1/5/201554.1354.1354.1354.130
1/2/201554.1354.1354.1354.130
12/31/201454.6054.7154.1354.138,407
12/30/201449.9849.9849.9849.980
12/29/201449.9849.9849.9849.9819
12/26/201480.8080.8080.8080.800
12/24/201449.9849.9849.9849.980
12/23/201480.8080.8080.8080.8033
12/22/201449.9849.9849.9849.9830
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center