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

(ETF)
SPGH 
$56.24
*  
0.24
0.42%
Get SPGH Alerts
*Delayed - data as of Jul. 28, 2014 14:41 ET  -  Find a broker to begin trading SPGH now


Community Rating:
View:    SPGH Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
14:41  56.24  57.49  56.24  56.24 600
07/25/2014 56.48 56.48 56.48 56.48 5,000
07/24/2014 56.76 56.76 56.76 56.76 00
07/23/2014 56.76 56.76 56.76 56.76 00
07/22/2014 56.76 56.76 56.76 56.76 5,017
07/21/2014 56.8 56.8 56.8 56.8 00
07/18/2014 56.8 56.8 56.8 56.8 00
07/17/2014 56.8 56.8 56.8 56.8 200
07/16/2014 56.6 56.6 56.6 56.6 00
07/15/2014 56.6 56.6 56.6 56.6 00
07/14/2014 56.6 56.6 56.6 56.6 200
07/11/2014 57.6 57.6 57.6 57.6 689
07/10/2014 57.02 57.02 57.02 57.02 00
07/09/2014 57.02 57.02 57.02 57.02 353
07/08/2014 57 57 56.43 57 651
07/07/2014 65.809 65.809 59.2 59.2 677
07/03/2014 59.5 59.5 59.5 59.5 00
07/02/2014 59.5 59.5 59.5 59.5 00
07/01/2014 59.52 59.52 59.5 59.5 200
06/30/2014 59.5 61.11 58.2 61.11 1,500
06/27/2014 59.53 59.53 57 57.2 3,016
06/26/2014 56.2 56.5 56.2 56.44 1,873
06/25/2014 56.28 56.28 56.28 56.28 00
06/24/2014 56.28 56.28 56.28 56.28 00
06/23/2014 56.28 56.28 56.28 56.28 174
06/20/2014 56.42 56.477 56.42 56.46 4,953
06/19/2014 54.95 55.25 54.95 55.25 3,273
06/18/2014 53.59 53.59 53.59 53.59 00
06/17/2014 53.59 53.59 53.59 53.59 00
06/16/2014 53.59 53.59 53.59 53.59 00
06/13/2014 53.59 53.59 53.59 53.59 00
06/12/2014 53.59 53.59 53.59 53.59 00
06/11/2014 53.59 53.59 53.59 53.59 00
06/10/2014 54.6 54.6 53.59 53.59 540
06/09/2014 53.5 53.5 53.5 53.5 00
06/06/2014 53.5 53.5 53.5 53.5 00
06/05/2014 53.5 53.5 53.5 53.5 00
06/04/2014 53.5 53.5 53.5 53.5 00
06/03/2014 53.5 53.5 53.5 53.5 00
06/02/2014 53.5 53.5 53.5 53.5 321
05/30/2014 53.5 53.5 53.5 53.5 00
05/29/2014 53.5 53.5 53.5 53.5 00
05/28/2014 53.5 53.5 53.5 53.5 00
05/27/2014 53.5 53.5 53.5 53.5 00
05/23/2014 53.5 53.5 53.5 53.5 00
05/22/2014 53.5 53.5 53.5 53.5 1,274
05/21/2014 52.91 52.91 52.91 52.91 1,500
05/20/2014 53.546 53.546 53.546 53.546 00
05/19/2014 53.546 53.546 53.546 53.546 00
05/16/2014 53.546 53.546 53.546 53.546 00
05/15/2014 53.546 53.546 53.546 53.546 00
05/14/2014 53.546 53.546 53.546 53.546 00
05/13/2014 53.546 53.546 53.546 53.546 676
05/12/2014 53 53 53 53 00
05/09/2014 53 53 53 53 00
05/08/2014 53 53 53 53 00
05/07/2014 53 53 53 53 1,506
05/06/2014 53.66 53.66 53.66 53.66 1,500
05/05/2014 53.6 53.6 53.6 53.6 400
05/02/2014 53.49 53.49 53.49 53.49 180
05/01/2014 52.61 52.68 52.609 52.68 5,900
04/30/2014 52.67 52.69 52.58 52.69 410
04/29/2014 52.79 52.79 52.79 52.79 00
04/28/2014 52.86 52.9 52.79 52.79 4,500
04/25/2014 53.18 53.18 53.02 53.02 12,100
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.

Research Brokers before you trade

Want to trade FX?