$6.66 +0.19 (%) UBS Jersey Exchange Traded Access Secs 2008-05.4.38 Ser -A- Lnk to UBS Bloomberg CMCI Energy Idx TR -

Apr. 29, 2016 | 03:44 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
4/29/20166.666.666.666.66400
4/28/20166.476.476.476.470
4/27/20166.476.476.476.470
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
1/5/20166.086.086.086.08162
1/4/20166.006.006.006.000
12/31/20156.006.006.006.000
12/30/20156.006.006.006.00229
12/29/20156.746.746.746.742,412
12/28/20156.136.136.136.13100
12/24/20156.216.216.166.16200
12/23/20156.116.116.116.110
12/22/20156.116.116.116.110
12/21/20156.116.116.116.110
12/18/20156.176.176.116.11200
12/17/20156.136.136.076.08400
12/16/20156.256.256.256.25235
12/15/20156.166.166.166.160
12/14/20156.236.236.166.16200
12/11/20156.456.456.456.450
12/10/20156.456.456.456.450
12/9/20156.456.456.456.450
12/8/20156.216.456.216.45288
12/7/20156.856.856.856.850
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center