Home > Quotes > SPGH > Historical Prices

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

(ETF)
SPGH 
$49.08
*  
0.74
  negative  
1.49%
Get SPGH Alerts
*Delayed - data as of May 17, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00  49.08  49.80  48.6318  49.08 2,736
05/17/2013 49.8 49.8 48.6318 49.08 2,736
05/16/2013 49.55 49.85 49.47 49.82 700
05/15/2013 49.671 50 49.671 49.8 2,231
05/14/2013 51.4261 51.4261 51.4261 51.4261 00
05/13/2013 51.4261 51.4261 51.4261 51.4261 00
05/10/2013 51.4261 51.4261 51.4261 51.4261 00
05/09/2013 51.4261 51.4261 51.4261 51.4261 750
05/08/2013 51.63 51.63 51.63 51.63 100
05/07/2013 51.1701 51.1701 51.1701 51.1701 00
05/06/2013 55.64 55.64 50.66 51.1701 500
05/03/2013 50.01 51.27 50.01 50.85 1,631
05/02/2013 49.54 49.54 49.54 49.54 00
05/01/2013 49.64 49.64 49.54 49.54 700
04/30/2013 50.1 50.8 50.1 50.8 5,400
04/29/2013 49.73 50.23 49.72 50.23 22,700
04/26/2013 49.84 50.32 49.45 49.45 9,400
04/25/2013 49.66 50.359 49.66 49.95 3,100
04/24/2013 48.01 48.64 48.01 48.3999 300
04/23/2013 47.68 47.85 47.68 47.85 4,071
04/22/2013 46.7737 46.7737 46.7737 46.7737 00
04/19/2013 46.44 46.79 46.4 46.7737 9,300
04/18/2013 45.7901 45.7901 45.7901 45.7901 100
04/17/2013 45.84 45.84 45.75 45.75 400
04/16/2013 47.49 49.99 46.71 46.78 8,202
04/15/2013 46.1847 46.1847 45.31 45.31 900
04/12/2013 53.34 53.34 50.88 50.88 1,295
04/11/2013 53.2 53.6142 53.2 53.6142 600
04/10/2013 53.48 53.48 53.33 53.33 400
04/09/2013 53.03 53.03 53.03 53.03 300
04/08/2013 52.7 52.7 52.7 52.7 00
04/05/2013 48.7 59.74 48 52.7 24,846
04/04/2013 51.8008 51.8008 51.7 51.7 200
04/03/2013 52.95 52.95 51.92 51.92 2,959
04/02/2013 53.46 53.46 53.46 53.46 500
04/01/2013 52.62 54 52.62 53.72 11,000
03/28/2013 53.4601 53.4601 53.4601 53.4601 1,081
03/27/2013 53.68 53.68 53.68 53.68 350
03/26/2013 53.02 53.76 53.02 53.76 13,200
03/25/2013 53.86 53.86 53.69 53.69 1,400
03/22/2013 53.39 53.95 53.39 53.9 21,200
03/21/2013 53.99 59.725 53.8406 56.16 2,600
03/20/2013 53.9 53.99 53.899 53.99 1,800
03/19/2013 53.79 53.86 53.73 53.73 3,090
03/18/2013 53.99 53.99 53.7365 53.8435 532
03/15/2013 52.51 53.67 52.51 53.6 5,578
03/14/2013 53.2 53.2 53.2 53.2 00
03/13/2013 53.2 53.2 53.2 53.2 5,000
03/12/2013 52.94 53.36 52.94 53.35 5,100
03/11/2013 52.66 52.94 52.65 52.94 15,200
03/08/2013 52.749 52.75 52.749 52.75 2,000
03/07/2013 52.63 52.63 52.38 52.4 6,566
03/06/2013 52.29 52.29 52.29 52.29 00
03/05/2013 52.12 52.29 52.12 52.29 673
03/04/2013 51.08 51.3 51.08 51.3 5,100
03/01/2013 51.13 51.13 51.1 51.1 7,000
02/28/2013 51.69 51.88 51.5 51.5 7,900
02/27/2013 51.47 52.14 51.47 52.03 6,600
02/26/2013 50.8 52.55 50.8 52.55 10,900
02/25/2013 52.79 52.79 51.46 51.46 9,400
02/22/2013 51.17 51.27 51.11 51.26 15,700
02/21/2013 50.96 50.96 50.78 50.88 12,185
02/20/2013 51.52 51.52 51.06 51.06 5,450
02/19/2013 52.69 52.77 52.69 52.77 2,100
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.