$9.19 -0.41 (%) UBS Jersey Exchange Traded Access Secs 2008-05.4.38 Ser -A- Lnk to UBS Bloomberg CMCI Energy Idx TR - NYSEARCA

Mar. 27, 2015 | 03:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBN historical data

Date Open High Low Close Volume
3/27/20159.419.419.199.191,582
3/26/20159.499.659.469.6028,250
3/25/20159.299.409.249.3312,900
3/24/20159.239.259.229.22804
3/23/20159.309.309.189.232,100
3/20/20159.209.209.159.15200
3/19/20159.089.089.049.04300
3/18/20159.319.349.289.341,200
3/17/20158.938.938.938.931,680
3/16/20159.029.028.888.88887
3/13/20159.259.259.009.1817,901
3/12/20159.399.409.399.40200
3/11/20159.419.529.419.52500
3/10/20159.429.429.429.420
3/9/20159.809.809.659.65200
3/6/20159.889.889.759.75750
3/5/20158.128.128.128.1279
3/4/20159.9110.019.849.9854,317
3/3/201510.1610.169.939.931,086
3/2/201510.3010.709.939.9311,453
2/27/20159.7710.159.7710.1512,274
2/26/20159.939.939.779.823,562
2/25/20159.7610.119.7610.104,600
2/24/20159.8610.249.8610.24258
2/23/20159.869.949.749.758,600
2/20/20159.919.919.919.910
2/19/201510.6910.699.659.919,380
2/18/201510.0710.079.879.872,565
2/17/201510.0010.669.9010.109,650
2/13/201510.1510.219.7810.1480,805
2/12/20159.7310.009.739.942,125
2/11/20159.529.668.889.663,598
2/10/20159.749.749.749.740
2/9/20159.7010.009.709.932,856
2/6/20159.759.909.739.793,901
2/5/20159.529.699.349.6958,300
2/4/20159.7510.079.269.3950,050
2/3/201512.7712.999.669.9062,162
2/2/20159.379.379.229.2254,850
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center