$5.40 0.00 (%) UBS Jersey Exchange Traded Access Secs 2008-05.4.38 Ser -A- Lnk to UBS Bloomberg CMCI Energy Idx TR - NYSEARCA

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBN historical data

Date Open High Low Close Volume
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
12/4/20156.826.826.826.820
12/3/20156.826.826.826.824
12/2/20156.906.906.856.85200
12/1/20157.057.067.057.06200
11/30/20156.996.996.996.990
11/27/20157.057.057.057.05100
11/25/20156.786.786.786.780
11/24/20157.267.267.267.260
11/23/20157.077.077.077.070
11/20/20157.327.327.327.320
11/19/20157.327.327.327.320
11/18/20157.327.327.327.320
11/17/20157.327.327.327.320
11/16/20157.327.327.327.320
11/13/20157.327.327.327.320
11/12/20157.327.327.327.32136
11/11/20157.547.547.547.540
11/10/20157.547.547.547.540
11/9/20157.547.547.547.5420
11/6/20157.547.547.547.54350
11/5/20157.407.407.407.400
11/4/20157.407.407.407.400
11/3/20157.407.407.407.400
11/2/20157.407.407.407.400
10/30/20157.597.597.597.590
10/29/20157.597.597.597.590
10/28/20157.527.527.527.520
10/27/20157.407.407.407.40185
10/26/20157.477.477.477.47400
10/23/20157.637.637.637.630
10/22/20157.637.637.637.630
10/21/20157.547.547.547.5421
10/20/20157.637.717.637.711,205
10/19/20157.467.467.467.460
10/16/20157.847.847.787.78400
10/15/20157.887.887.887.880
10/14/20157.847.887.777.881,950
10/13/20158.028.027.787.78501
10/12/20158.188.187.927.921,100
10/9/20158.308.308.218.291,200
10/8/20158.318.338.258.291,800
10/7/20158.278.278.278.27574
10/6/20157.347.347.347.340
10/5/20157.197.197.197.190
10/2/20157.727.727.727.720
10/1/20157.727.727.727.72300
9/30/20157.777.777.777.770
9/29/20157.787.807.777.7715,400
9/28/20157.317.317.317.310
9/25/20157.767.767.767.760
9/24/20158.018.018.018.010
9/23/20158.508.508.018.01600
9/22/20157.307.307.307.300
9/21/20157.127.127.127.120
9/18/20157.347.347.347.340
9/17/20157.167.167.167.160
9/16/20156.676.676.676.670
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center