$6.25 0.00 (%) UBS Jersey Exchange Traded Access Secs 2008-05.4.38 Ser -A- Lnk to UBS Bloomberg CMCI Energy Idx TR -

Jul. 27, 2016 | 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

UBN historical data

Date Open High Low Close Volume
7/27/20166.376.376.256.25204
7/26/20166.406.406.406.400
7/25/20166.406.406.406.401,000
7/22/20166.466.466.406.401,710
7/21/20166.586.586.586.580
7/20/20166.506.586.506.581,500
7/19/20166.606.606.606.60300
7/18/20166.626.626.626.62513
7/15/20166.766.766.766.760
7/14/20166.766.766.766.760
7/13/20166.766.766.766.760
7/12/20166.766.766.766.760
7/11/20166.766.766.766.76501
7/8/20166.776.776.776.770
7/7/20166.776.776.776.770
7/6/20166.776.776.776.770
7/5/20166.776.776.776.770
7/1/20166.776.776.776.770
6/30/20166.776.776.776.770
6/29/20166.776.776.776.770
6/28/20166.776.776.776.770
6/27/20166.776.776.776.77316
6/24/20167.157.157.157.150
6/23/20167.157.157.157.150
6/22/20167.157.157.157.150
6/21/20167.157.157.157.151,250
6/20/20167.067.067.047.05900
6/17/20166.936.936.896.89475
6/16/20166.956.956.956.9562
6/15/20166.956.956.956.95171
6/14/20167.117.117.117.110
6/13/20167.117.117.117.110
6/10/20167.117.117.117.11634
6/9/20167.257.257.257.255
6/8/20167.257.257.257.25393
6/7/20167.147.187.147.182,200
6/6/20166.966.966.966.960
6/3/20166.986.986.966.96200
6/2/20167.057.057.057.050
6/1/20167.057.057.057.050
5/31/20167.057.057.057.05100
5/27/20167.017.017.017.010
5/26/20167.007.017.007.01600
5/25/20166.906.906.906.900
5/24/20166.906.906.906.90400
5/23/20166.846.846.846.84150
5/20/20166.876.886.876.88613
5/19/20166.686.686.686.68400
5/18/20166.876.876.876.870
5/17/20166.876.876.876.870
5/16/20166.876.876.876.871,500
5/13/20166.406.406.406.400
5/12/20166.406.406.406.400
5/11/20166.406.406.406.400
5/10/20165.926.405.926.40607
5/9/20166.256.256.246.24300
5/6/20166.546.546.546.540
5/5/20166.596.596.546.54550
5/4/20166.476.476.476.47200
5/3/20166.536.536.506.501,153
5/2/20166.636.646.546.54741
4/29/20166.666.666.666.66400
4/28/20166.476.476.476.470
4/27/20166.476.476.476.471
4/26/20166.476.476.476.471,500
4/25/20166.426.426.416.411,000
4/22/20166.456.456.456.45200
4/21/20169.369.366.306.30882
4/20/20166.356.356.356.35200
4/19/20166.036.036.036.030
4/18/20166.036.036.036.03250
4/15/20166.226.226.226.220
4/14/20166.226.226.226.22100
4/13/20166.216.216.216.210
4/12/20166.216.216.216.21146
4/11/20165.605.605.605.600
4/8/20165.605.605.605.600
4/7/20165.685.685.605.60717
4/6/20165.575.705.575.704,464
4/5/20165.805.805.805.802
4/4/20165.805.805.805.8071
4/1/20165.805.805.805.802,700
3/31/20165.985.985.975.97590
3/30/20165.906.015.906.01300
3/29/20165.855.905.825.901,103
3/28/20165.955.955.955.95180
3/24/20165.835.835.805.831,001
3/23/20165.985.985.985.982,000
3/22/20166.166.166.166.16302
3/21/20166.096.146.096.141,103
3/18/20166.346.346.116.111,360
3/17/20166.106.106.106.10500
3/16/20165.965.965.925.932,100
3/15/20165.825.865.765.802,080
3/14/20166.006.006.006.003
3/11/20166.006.006.006.00520
3/10/20165.845.845.845.840
3/9/20165.845.845.845.840
3/8/20165.935.935.845.842,258
3/7/20165.826.025.825.971,863
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center