$31.40 +0.11 (%) UBS Jersey Branch Exchange Traded Access Secs 2008-5.4.38 Ser -A- Lnk UBS Bloomberg CMCI Gold Total Return - NYSEARCA

Feb. 27, 2015 | 01:28 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBG historical data

Date Open High Low Close Volume
2/27/201531.5531.5531.4031.40400
2/26/201531.8931.8931.2731.293,977
2/25/201531.4931.4931.1831.18955
2/24/201531.4531.4530.8931.096,840
2/23/201531.2631.2631.2031.20313
2/20/201531.4531.4531.4531.450
2/19/201531.4031.4831.3531.4524,931
2/18/201531.3731.4331.0531.0522,702
2/17/201531.4731.4731.4331.47952
2/13/201531.9231.9831.8631.861,837
2/12/201531.9931.9931.6931.713,733
2/11/201531.8531.8531.5031.661,801
2/10/201532.1532.1532.0532.05406
2/9/201532.1432.4131.0232.162,989
2/6/201532.5932.5929.5532.002,345
2/5/201533.2333.2332.6432.9112,685
2/4/201532.9033.0232.7232.8821,708
2/3/201532.8333.0532.3933.0518,404
2/2/201532.9633.3032.9333.0914,935
1/30/201533.1234.3132.5533.2734,613
1/29/201532.9833.0232.5732.648,295
1/28/201533.4934.5033.3134.5055,108
1/27/201533.4633.4633.4633.46482
1/26/201533.2333.2333.2333.23300
1/23/201533.6933.6933.5533.553,245
1/22/201533.7233.9333.7233.84726
1/21/201533.6333.6433.6333.64331
1/20/201533.3933.5533.3933.55601
1/16/201532.7232.7232.7232.720
1/15/201532.7432.7432.7232.72545
1/14/201532.1032.1831.9031.9012,338
1/13/201532.0232.1031.9231.929,300
1/12/201531.3931.8231.3931.821,002
1/9/201531.2831.2831.2831.280
1/8/201531.2831.2831.2831.2833
1/7/201531.3931.3931.3931.39222
1/6/201531.3531.3931.3131.3912,261
1/5/201525.6325.6325.6325.63166
1/2/201530.0030.9129.0030.911,345
12/31/201430.9030.9030.6030.6714,034
12/30/201431.2332.3431.2331.7211,125
12/29/201430.9230.9930.5730.6817,403
12/26/201430.4130.4130.4130.410
12/24/201430.5130.5130.4130.413,338
12/23/201430.5430.6230.4530.471,511
12/22/201430.9430.9430.5230.525,100
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center