$60.25 +0.18 (%) UBS Jersey Exchange Traded Access Secs 2009-30.1.40 Linked to S&P 500 Gold Hedged Index -

May. 2, 2016 | 02:42 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
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
3/1/201654.2654.2653.9553.95200
2/29/201653.2653.2653.2653.260
2/26/201653.2653.2653.2653.260
2/25/201653.2653.2653.2653.260
2/24/201652.9853.2652.6753.2610,225
2/23/201650.7550.7550.7550.7540
2/22/201650.7550.7550.7550.7530
2/19/201650.7550.7550.7550.750
2/18/201650.7550.7550.7550.750
2/17/201650.7550.7550.7550.750
2/16/201650.7550.7550.7550.750
2/12/201650.7550.7550.7550.750
2/11/201651.2851.3250.6850.7510,300
2/10/201649.3149.3149.3149.310
2/9/201649.5349.5349.3149.3110,000
2/8/201649.6749.6749.6749.67184
2/5/201648.9948.9948.9048.987,620
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center