$31.65 0.00 (%) UBS Jersey Branch Exchange Traded Access Secs 2008-5.4.38 Ser -A- Lnk UBS Bloomberg CMCI Gold Total Return - NYSEARCA

Oct. 1, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBG historical data

Date Open High Low Close Volume
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
7/30/201434.0434.0434.0434.043
7/29/201434.0434.0434.0434.042,515
7/28/201434.2134.2134.2134.21421
7/25/201433.7734.2133.7734.2111,107
7/24/201434.0034.0033.6533.653,130
7/23/201434.2034.2034.2034.201,269
7/22/201434.1434.1834.0334.051,472
7/21/201434.0134.3034.0134.30603
7/18/201434.1934.2534.1834.25413
7/17/201434.0634.5333.9934.315,313
7/16/201433.9834.7033.9134.7040,739
7/15/201434.2434.2433.7733.774,608
7/14/201434.0834.2134.0834.216,941
7/11/201434.8534.8534.8534.851,025
7/10/201434.9234.9934.8934.991,389
7/9/201434.6034.7034.5434.705,040
7/8/201434.3234.3934.2634.2959,800
7/7/201434.4034.4334.3634.401,150
7/3/201434.4034.4034.3534.35600
7/2/201434.3834.7234.3834.722,488
7/1/201434.5734.5734.5734.570
6/30/201434.6534.6634.6434.64392
6/27/201434.3834.3834.3834.380
6/26/201434.3834.3834.3834.38742
6/25/201434.3734.5734.3534.5712,257
6/24/201434.4334.4334.4334.43291
6/23/201434.3334.3334.3334.330
6/20/201434.2334.3234.2334.32800
6/19/201434.0434.3534.0434.354,000
6/18/201433.1033.2333.1033.232,600
6/17/201433.0933.1533.0833.085,202
6/16/201433.3133.3133.3133.310
6/13/201433.1433.3133.1433.312,100
6/12/201433.2433.2533.2433.251,530
6/11/201429.6629.6629.6629.660
6/10/201432.5932.5932.5932.595
6/9/201432.5932.5932.5932.5920
6/6/201432.5632.5932.5632.596,430
6/5/201432.6032.6532.6032.65251
6/4/201432.4132.4132.4132.4121
6/3/201432.3532.4132.3532.41300
6/2/201432.5432.5932.3632.364,536
5/30/201432.6332.6432.5232.538,700
5/29/201432.7233.0032.3932.6810,388
5/28/201432.8032.8032.8032.805,000
5/27/201433.0433.0432.9833.033,400
5/23/201432.3632.3632.3632.360
5/22/201432.3632.3632.3632.360
5/21/201433.6033.6033.4933.607,089
5/20/201433.6733.7533.6733.753,700
5/19/201427.2627.2627.2627.260
5/16/201433.6733.6733.6733.670
5/15/201434.0034.0034.0034.0013
5/14/201433.9734.0033.9734.001,034
5/13/201433.7333.7333.7333.73100
5/12/201433.7333.7333.7333.73149
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center