$7.01 0.00 (%) UBS Jersey Exchange Traded Access Secs 2008-05.4.38 Ser -A- Lnk to UBS Bloomberg CMCI Energy Idx TR -

May. 26, 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
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
3/4/20165.555.605.555.60300
3/3/20165.505.505.505.500
3/2/20165.525.585.435.505,319
3/1/20165.515.545.515.542,800
2/29/20165.435.435.415.423,397
2/26/20165.475.485.405.402,368
2/25/20165.255.255.255.25400
2/24/20165.645.645.055.269,899
2/23/20165.205.205.125.1453,673
2/22/20165.435.435.365.3951,100
2/19/20165.385.385.145.1849,000
2/18/20165.755.755.355.359,000
2/17/20165.335.465.205.4355,050
2/16/20165.165.165.165.166,702
2/12/20165.095.195.095.192,000
2/11/20164.954.954.954.95100
2/10/20164.955.034.945.031,200
2/9/20165.005.004.954.951,500
2/8/20165.405.405.405.400
2/5/20165.405.405.405.404,000
2/4/20165.375.405.375.4018,200
2/3/20165.415.475.415.472,344
2/2/20165.255.255.175.178,239
2/1/20165.675.675.675.6763
1/29/20165.555.675.555.67715
1/28/20165.575.625.515.516,954
1/27/20165.105.415.105.391,798
1/26/20165.165.265.165.268,500
1/25/20165.395.395.155.151,135
1/22/20165.135.255.105.256,846
1/21/20164.024.024.024.02200
1/20/20164.724.724.654.651,200
1/19/20164.934.934.934.930
1/15/20164.964.964.934.93700
1/14/20165.185.295.165.20967
1/13/20165.395.395.315.312,133
1/12/20165.905.905.505.50400
1/11/20165.785.785.785.780
1/8/20165.785.785.785.780
1/7/20165.785.785.785.780
1/6/20166.206.205.785.783,058
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center