UBS E-TRACS S&P 500 Gold Hedged ETN Historical Stock Prices

(ETF)
SPGH 
$60.07
*  
0.99
1.68%
Get SPGH Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading SPGH now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2016 TO 27-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 60.07 60.07 60.07 140
04/27/2016 59.08 59.08 59.08 59.08 100
04/26/2016 58.2 58.41 58.14 58.14 2,000
04/25/2016 57.73 57.73 57.73 57.73 00
04/22/2016 57.45 57.75 57.4431 57.73 7,300
04/21/2016 58.5586 58.801 58.5586 58.64 1,867
04/20/2016 57.97 57.97 57.97 57.97 00
04/19/2016 57.97 57.97 57.97 57.97 00
04/18/2016 57.89 58.1001 57.89 57.97 1,121
04/15/2016 58.12 58.12 58.12 58.12 100
04/14/2016 57.25 57.5101 57.1899 57.31 1,800
04/13/2016 58 58 58 58 00
04/12/2016 58 58 58 58 00
04/11/2016 58 58.3 58 58 3,402
04/08/2016 57.64 57.65 56.89 57.2001 3,509
04/07/2016 57.1 57.43 57.1 57.41 3,000
04/06/2016 55.99 56.5 55.99 56.5 7,500
04/05/2016 56.43 56.5 56.27 56.41 1,800
04/04/2016 56.29 56.805 56.29 56.5 5,800
04/01/2016 56.07 56.67 56.07 56.67 1,010
03/31/2016 57.1 57.1 57.1 57.1 00
03/30/2016 56.8 57.1 56.6 57.1 970
03/29/2016 55.9 56.7501 55.9 56.7 1,200
03/28/2016 55.97 55.97 55.97 55.97 00
03/24/2016 55.97 55.97 55.97 55.97 00
03/23/2016 55.6399 56.0801 55.54 55.97 6,600
03/22/2016 57.23 58.06 57.23 57.8608 5,825
03/21/2016 57.3 57.5 56.97 57.08 19,200
03/18/2016 57.7896 57.7896 57.3 57.45 7,300
03/17/2016 57.33 57.6001 57.33 57.52 2,330
03/16/2016 55.3999 56.65 55.2638 56.6 10,019
03/15/2016 55.69 55.69 55.69 55.69 00
03/14/2016 55.68 55.69 55.68 55.69 1,001
03/11/2016 56.65 56.65 56.65 56.65 1,000
03/10/2016 55.5 55.5 55.5 55.5 00
03/09/2016 55.5 55.5 55.5 55.5 287
03/08/2016 56.2427 56.2427 56.2427 56.2427 150
03/07/2016 56.7356 56.7356 56.7356 56.7356 237
03/04/2016 56.28 56.61 56.28 56.61 5,000
03/03/2016 53.95 53.95 53.95 53.95 00
03/02/2016 53.95 53.95 53.95 53.95 00
03/01/2016 54.26 54.26 53.95 53.95 200
02/29/2016 53.26 53.26 53.26 53.26 00
02/26/2016 53.26 53.26 53.26 53.26 00
02/25/2016 53.26 53.26 53.26 53.26 00
02/24/2016 52.98 53.26 52.665 53.26 10,225
02/23/2016 50.745 50.745 50.745 50.745 00
02/22/2016 50.745 50.745 50.745 50.745 00
02/19/2016 50.745 50.745 50.745 50.745 00
02/18/2016 50.745 50.745 50.745 50.745 00
02/17/2016 50.745 50.745 50.745 50.745 00
02/16/2016 50.745 50.745 50.745 50.745 00
02/12/2016 50.745 50.745 50.745 50.745 00
02/11/2016 51.28 51.32 50.68 50.745 10,300
02/10/2016 49.31 49.31 49.31 49.31 00
02/09/2016 49.53 49.53 49.31 49.31 10,000
02/08/2016 49.6699 49.6699 49.6699 49.6699 184
02/05/2016 48.99 48.99 48.9 48.98 7,620
02/04/2016 47.74 47.74 47.74 47.74 00
02/03/2016 47.74 47.74 47.74 47.74 00
02/02/2016 47.74 47.74 47.74 47.74 00
02/01/2016 47.74 47.74 47.74 47.74 00
01/29/2016 47.75 47.79 47.74 47.74 8,618
01/28/2016 46.88 46.9301 46.76 46.85 4,060
01/27/2016 46.49 46.49 46.49 46.49 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?