$31.01 -0.06 (%) UBS Jersey Branch Exchange Traded Access Secs 2008-5.4.38 Ser -A- Lnk UBS Bloomberg CMCI Gold Total Return - NYSEARCA

Dec. 19, 2014 | 12:23 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBG historical data

Date Open High Low Close Volume
12/19/201431.0131.0631.0131.011,406
12/18/201431.1631.1630.9831.075,200
12/17/201430.9931.0530.9731.0412,394
12/16/201431.1131.1130.8730.9012,700
12/15/201431.3631.3631.0331.035,250
12/12/201431.5831.7631.5531.729,256
12/11/201431.7931.8131.7931.804,373
12/10/201431.9331.9531.8631.862,400
12/9/201431.9632.0031.6931.912,972
12/8/201430.9831.0630.9831.06800
12/5/201430.8930.9130.8930.91932
12/4/201431.2731.3531.2031.355,948
12/3/201431.4831.5431.3531.394,831
12/2/201431.3031.3031.0431.04210
12/1/201430.5531.6530.5531.4420,500
11/28/201430.4530.4530.4530.45130
11/26/201431.1331.3131.0531.0515,258
11/25/201425.3625.3625.3625.3665
11/24/201432.4332.4331.0831.08600
11/21/201431.1831.1931.0031.1922,825
11/20/201430.8630.9330.8530.8515,300
11/19/201430.8031.0030.5930.8858,100
11/18/201431.0031.0831.0031.071,260
11/17/201430.7930.7930.7930.7910,500
11/14/201429.8830.4829.8830.4834,600
11/13/201429.9329.9329.9129.91375
11/12/201427.8127.8127.8127.8125
11/11/201430.2230.2930.2230.293,700
11/10/201424.0324.0324.0324.030
11/7/201430.5130.5330.5130.533,700
11/6/201429.2129.6629.2129.66300
11/5/201429.6729.7829.5929.5914,745
11/4/201430.3430.4130.3430.3418,359
11/3/201430.3230.4030.3130.3617,600
10/31/201430.1630.2830.1630.1910,715
10/30/201433.0033.0031.5831.583,800
10/29/201431.8031.8030.5031.7910,352
10/28/201429.8329.8329.8329.830
10/27/201422.9622.9622.9622.960
10/24/201431.9531.9631.9431.961,300
10/23/201431.9932.0531.9032.059,104
10/22/201432.3432.3432.3432.34361
10/21/201432.4432.4432.4432.44101
10/20/201430.2430.2430.2430.2435
10/17/201432.1032.2032.1032.201,742
10/16/201432.2532.2532.2532.25382
10/15/201432.2532.4032.1232.237,792
10/14/201432.0432.0432.0432.04380
10/13/201430.7230.7230.7230.720
10/10/201431.8031.8031.8031.800
10/9/201431.7831.8031.7831.802,001
10/8/201431.3932.2531.3931.8116,278
10/7/201431.5231.5231.4131.4117,971
10/6/201431.1731.4531.1731.4523,600
10/3/201431.1731.1730.9431.029,770
10/2/201431.6332.4031.6032.4010,342
10/1/201431.6131.6831.5131.653,603
9/30/201431.5331.6030.3030.9140,459
9/29/201431.7231.7231.6031.6022,500
9/26/201431.6731.6931.5631.5612,685
9/25/201431.5033.2331.5033.2319,100
9/24/201431.6731.7731.6631.7717,500
9/23/201431.8831.8831.8131.8113,092
9/22/201431.6331.6331.6331.632,550
9/19/201431.7431.7431.6531.678,107
9/18/201431.9231.9831.7731.916,400
9/17/201432.2032.2432.1732.1710,445
9/16/201432.1632.1632.1632.160
9/15/201432.0232.0232.0232.0230
9/12/201432.0732.0832.0232.0210,663
9/11/201432.1732.2432.1532.248,752
9/10/201432.4432.4832.3532.423,117
9/9/201433.0233.0233.0233.0250
9/8/201433.0233.0233.0232.630
9/5/201432.9732.9732.9732.97245
9/4/201433.0733.0732.9733.075,550
9/3/201433.5133.5132.8932.9916,037
9/2/201433.1433.7533.1433.751,751
8/29/201433.6033.6033.6033.600
8/28/201433.6033.6033.6033.60315
8/27/201430.9830.9830.9830.980
8/26/201433.5433.5533.3933.444,500
8/25/201433.2833.2933.2233.2537,500
8/22/201433.3233.3233.1433.29650
8/21/201433.1833.2433.1733.241,153
8/20/201433.7933.7933.5333.5334,588
8/19/201433.8733.8833.7933.791,420
8/18/201434.0134.0134.0134.0153
8/15/201433.7134.0433.7134.012,731
8/14/201434.1634.2834.1634.281,225
8/13/201434.1534.3334.1534.3334,224
8/12/201427.5927.5927.5927.590
8/11/201434.0434.0434.0134.01700
8/8/201434.1934.1934.1934.190
8/7/201434.0834.1934.0734.1917,984
8/6/201434.0834.2033.7733.7735,321
8/5/201433.7733.7733.7733.771
8/4/201427.4927.4927.4927.490
8/1/201433.7733.7733.7733.77375
7/31/201433.4733.5233.4633.522,800
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center