$31.04 0.00 (%) UBS Jersey Exchange Traded Access Secs 2008-5.4.38 Ser -A- Lnk UBS Bloomberg CMCI Gold Total Return -

Jan. 17, 2017 | 04:00 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

UBG historical data

Date Open High Low Close Volume
1/19/201731.0431.0431.0431.040
1/18/201731.0431.0431.0431.040
1/17/201730.9531.0430.9531.04906
1/13/201730.6130.6130.6130.610
1/12/201730.5930.6230.5830.611,058
1/11/201729.0329.0329.0329.039
1/10/201729.0329.0329.0329.032
1/9/201729.0329.0329.0329.030
1/6/201729.0329.0329.0329.030
1/5/201729.0329.0329.0329.030
1/4/201729.0329.0329.0329.03134
1/3/201729.0329.0329.0329.030
12/30/201629.0329.0329.0329.030
12/29/201629.0329.0329.0329.030
12/28/201629.0329.0329.0329.03300
12/27/201628.9528.9528.9528.95501
12/23/201628.8428.8428.8428.840
12/22/201628.8328.9228.8328.84300
12/21/201629.0229.0229.0229.020
12/20/201629.0229.0229.0229.0210
12/19/201629.0229.0229.0229.020
12/16/201629.0229.0229.0229.020
12/15/201629.0229.0229.0229.0230
12/14/201629.5729.5729.0229.02600
12/13/201630.3230.3230.3230.323
12/12/201630.3230.3230.3230.321
12/9/201630.3230.3230.3230.320
12/8/201630.3230.3230.3230.320
12/7/201630.3230.3230.3230.320
12/6/201630.3230.3230.3230.320
12/5/201630.3230.3230.3230.3230
12/2/201630.3230.3230.3230.320
12/1/201630.3230.3230.3230.320
11/30/201630.3230.3230.3230.320
11/29/201630.2930.3230.2930.32450
11/28/201630.2430.2430.2330.23722
11/25/201630.2330.2330.2330.230
11/23/201630.2730.2730.2330.23925
11/22/201631.5331.5331.5331.530
11/21/201631.5331.5331.5331.530
11/18/201631.5331.5331.5331.530
11/17/201631.3531.5331.3531.53569
11/16/201632.2032.2032.2032.201
11/15/201632.2032.2032.2032.2014
11/14/201632.2032.2032.2032.2012
11/11/201632.2032.2032.2032.200
11/10/201632.2032.2032.2032.20194
11/9/201634.0034.0032.7732.774,510
11/8/201633.4733.4733.4733.470
11/7/201633.4733.4733.4733.4713
11/4/201633.4733.4733.4733.470
11/3/201633.4733.4733.4733.474
11/2/201633.8733.9033.4733.471,301
11/1/201632.6432.6432.6432.640
10/31/201632.6432.6432.6432.640
10/28/201632.6432.6432.6432.64100
10/27/201632.4032.4032.4032.400
10/26/201632.4032.4032.4032.400
10/25/201632.4032.4032.4032.400
10/24/201632.4032.4032.4032.4030
10/21/201632.4032.4032.4032.40200
10/20/201632.1632.1632.1632.160
10/19/201632.1632.1632.1632.160
10/18/201632.1632.1632.1632.16110
10/17/201632.1632.1632.1632.16200
10/14/201632.0432.0432.0432.040
10/13/201632.0432.0432.0432.040
10/12/201632.0432.0432.0432.040
10/11/201632.0432.0432.0432.040
10/10/201632.0432.0432.0432.040
10/7/201632.0432.0432.0432.04100
10/6/201632.2032.2032.2032.20225
10/5/201632.6032.6032.6032.60332
10/4/201632.8932.8932.8932.89100
10/3/201633.9033.9033.9033.90150
9/30/201634.5034.5034.5034.500
9/29/201634.5034.5034.5034.5050
9/28/201634.5034.5034.5034.500
9/27/201634.5034.5034.5034.503
9/26/201634.5034.5034.5034.50140
9/23/201634.5034.5034.5034.50722
9/22/201633.7133.7133.7133.71109
9/21/201633.7133.7133.7133.710
9/20/201633.7133.7133.7133.716
9/19/201633.8433.8433.7133.711,280
9/16/201633.8233.8233.8233.82375
9/15/201633.8733.8733.8733.870
9/14/201633.8733.8733.8733.870
9/13/201633.8733.8733.8733.87244
9/12/201633.3633.3633.3633.36108
9/9/201634.3334.3334.3334.330
9/8/201634.3334.3334.3334.330
9/7/201634.3334.3334.3334.3335
9/6/201634.3334.3334.3334.3323
9/2/201634.3334.3334.3334.330
9/1/201634.3334.3334.3334.331
8/31/201634.3334.3334.3334.331,500
8/30/201634.9534.9534.9534.950
8/29/201634.9534.9534.9534.95104
8/26/201634.9534.9534.9534.950
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center