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

(ETF)
SPGH 
$52.39
*  
unch
 negative 
unch
Get SPGH Alerts
*Delayed - data as of Apr. 23, 2014 15:25 ET 


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 22-JAN-2014 TO 22-APR-2014

Date Open High Low Close / Last Volume
15:25  52.45 N/A N/A  52.39 0
04/22/2014 52.45 52.45 52.39 52.39 1,605
04/21/2014 52.5 52.5 52.5 52.5 00
04/17/2014 52.5 52.5 52.5 52.5 00
04/16/2014 52.5 52.5 52.5 52.5 00
04/15/2014 52.5 52.5 52.5 52.5 00
04/14/2014 52.5 52.5 52.5 52.5 00
04/11/2014 52.44 52.64 52.29 52.5 5,735
04/10/2014 53.19 53.19 53.19 53.19 00
04/09/2014 53.19 53.19 53.19 53.19 10,068
04/08/2014 53.9 53.9 53.9 53.9 00
04/07/2014 53.9 53.9 53.9 53.9 00
04/04/2014 53.55 53.9 53.55 53.9 5,100
04/03/2014 52.491 52.491 52.491 52.491 00
04/02/2014 52.491 52.491 52.491 52.491 00
04/01/2014 52.491 52.491 52.491 52.491 00
03/31/2014 52.31 52.6901 52.31 52.491 8,050
03/28/2014 52.47 52.4701 52.47 52.4701 370
03/27/2014 52.3337 52.3337 52.3337 52.3337 100
03/26/2014 53.1 53.1 53.1 53.1 00
03/25/2014 53.1 53.1 53.1 53.1 00
03/24/2014 52.879 53.13 52.879 53.1 992
03/21/2014 54.77 54.82 54.77 54.82 10,001
03/20/2014 53.68 53.68 53.68 53.68 102
03/19/2014 54.1175 54.1175 53.8 53.84 762
03/18/2014 55.26 55.26 55.12 55.13 1,850
03/17/2014 55.54 55.54 55.54 55.54 00
03/14/2014 55.64 55.65 55.4 55.54 4,500
03/13/2014 55.72 55.72 55.28 55.28 764
03/12/2014 55 55 55 55 00
03/11/2014 55 55 55 55 00
03/10/2014 55 55 55 55 207
03/07/2014 54.7 55 54.5 55 700
03/06/2014 54.73 54.73 54.73 54.73 100
03/05/2014 55 55 54.8 55 4,200
03/04/2014 53.8 54.7 53.75 54.08 708
03/03/2014 54.15 55.189 54.15 54.47 3,965
02/28/2014 52.5 52.5 52.5 52.5 00
02/27/2014 52.5 52.5 52.5 52.5 00
02/26/2014 52.5 52.5 52.5 52.5 00
02/25/2014 52.5 52.5 52.5 52.5 1,000
02/24/2014 52.5 52.5 52.5 52.5 300
02/21/2014 52.6 52.6 52 52 1,200
02/20/2014 53.07 53.07 52.6 52.6 340
02/19/2014 54.23 54.23 54.23 54.23 100
02/18/2014 48.015 52.61 48.015 52.6 7,583
02/14/2014 51 51 51 51 00
02/13/2014 51.49 51.49 50.99 51 1,585
02/12/2014 54.2299 54.23 54.2299 54.2299 4,000
02/11/2014 45.0254 50.36 45.0254 50.36 961
02/10/2014 47.33 47.33 47.33 47.33 00
02/07/2014 47.33 47.33 47.33 47.33 00
02/06/2014 47.33 47.33 47.33 47.33 00
02/05/2014 47.33 47.33 47.33 47.33 00
02/04/2014 39.1 47.33 31.84 47.33 1,626
02/03/2014 49.68 49.68 49.68 49.68 144
01/31/2014 49.99 49.99 49.99 49.99 00
01/30/2014 49.99 49.99 49.99 49.99 00
01/29/2014 49.99 49.99 49.99 49.99 00
01/28/2014 49.99 49.99 49.99 49.99 00
01/27/2014 49.99 49.99 49.99 49.99 00
01/24/2014 50.06 50.07 49.99 49.99 12,000
01/23/2014 50.11 50.11 49.99 49.99 10,500
01/22/2014 49.62 49.62 49.62 49.62 1,500
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 your brokers before you trade


Want to trade FX?