$9.12 +0.47 (%) UBS Jersey Branch Exchange Traded Access Secs 2008-05.4.38 Ser -A- Lnk to UBS Bloomberg CMCI Energy Idx TR - NYSEARCA

Jan. 30, 2015 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBN historical data

Date Open High Low Close Volume
1/30/20159.089.149.089.126,752
1/29/20158.298.298.298.2918
1/28/20158.658.658.658.651,519
1/27/20158.878.898.878.892,450
1/26/20158.758.838.688.703,661
1/23/20158.868.908.748.9013,494
1/22/20158.688.758.558.743,184
1/21/201511.8712.078.808.87520
1/20/20158.749.018.749.01610
1/16/20159.509.508.879.018,024
1/15/20158.008.008.008.000
1/14/20158.748.758.748.75268
1/13/20156.296.296.296.290
1/12/20158.829.078.709.071,664
1/9/20159.059.059.059.050
1/8/20159.059.059.059.05100
1/7/20159.149.149.129.121,025
1/6/20159.359.359.359.35635
1/5/20159.349.349.349.341,000
1/2/201510.2810.2810.2810.280
12/31/20149.7010.289.7010.28450
12/30/20149.939.969.839.95978
12/29/20149.479.479.479.470
12/26/201410.1110.1110.0010.00222
12/24/20141.821.821.821.820
12/23/201410.2810.3310.1910.26402
12/22/201410.1310.1810.1310.154,675
12/19/201410.2110.2110.2110.21500
12/18/201410.5010.5210.3010.30850
12/17/201410.2710.4710.2710.475,200
12/16/20149.539.539.539.530
12/15/20149.599.599.599.590
12/12/201410.7010.7010.7010.70175
12/11/201410.9110.9110.8910.89400
12/10/201410.9310.9310.9010.9016,100
12/9/201411.2011.2011.1911.19800
12/8/201411.2011.2011.2011.20181
12/5/201410.8610.8610.8610.860
12/4/201410.8610.8610.8610.860
12/3/201411.7811.7911.7611.76300
12/2/201411.8211.8211.8211.82100
12/1/201412.0612.1510.8512.1413,600
11/28/201412.1012.1112.0512.067,825
11/26/201412.3712.3712.3712.370
11/25/201413.1913.1913.1913.190
11/24/201412.0612.0612.0612.0641
11/21/201413.1013.1913.1013.194,400
11/20/201413.1013.1013.1013.100
11/19/201413.1313.1313.0313.038,340
11/18/201412.2712.2712.2712.270
11/17/201412.8213.0312.8213.03877
11/14/201413.2213.2213.2213.220
11/13/201414.0714.0713.2213.22320
11/12/201412.6712.6712.6712.670
11/11/201413.2913.2913.2813.282,385
11/10/201412.4612.4612.4612.460
11/7/201413.5613.5613.5513.55300
11/6/201411.0711.0711.0711.070
11/5/201415.9515.9513.5213.6540,385
11/4/201413.5413.5413.5213.521,440
11/3/201413.9013.9013.9013.907,503
10/31/201413.2813.2813.2813.280
10/30/201413.2813.2813.2813.280
10/29/201414.5014.5014.0014.00475
10/28/201411.2811.2811.2811.280
10/27/201411.1511.1511.1511.150
10/24/201413.3113.3113.3113.310
10/23/201413.3113.3113.3113.310
10/22/201412.9412.9412.9412.940
10/21/201413.2213.2213.2213.22176
10/20/201414.1014.1013.7113.7210,700
10/17/201413.9213.9213.9213.920
10/16/201413.6714.0313.5913.923,435
10/15/201413.7913.7913.7913.79398
10/14/201413.2113.2113.2113.210
10/13/201414.1914.1914.1914.190
10/10/201414.2314.2314.2314.230
10/9/201414.2314.2314.2314.231
10/8/201414.5514.5514.5314.537,359
10/7/201414.7014.7014.7014.70100
10/6/201413.8813.8813.8813.880
10/3/201414.8414.8514.8314.8435,000
10/2/201414.8714.9714.8514.9735,300
10/1/201415.2115.2415.2015.2334,600
9/30/201415.0815.0815.0515.056,600
9/29/201414.4814.4814.4814.480
9/26/201415.9215.9215.9215.920
9/25/201414.4214.4214.4214.425
9/24/201414.8514.8514.8514.850
9/23/201414.7514.7514.7514.750
9/22/201414.7014.7014.7014.700
9/19/201414.8114.8114.8114.810
9/18/201414.8114.8114.8114.810
9/17/201414.9814.9814.9814.980
9/16/201414.6714.6714.6714.670
9/15/201414.9014.9014.9014.900
9/12/201414.9614.9614.9614.960
9/11/201414.9614.9614.9614.960
9/10/201415.9215.9215.9215.9258
9/9/201415.0415.0415.0415.040
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center