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

(ETF)
SPGH 
$50.55
*  
unch
unch
Get SPGH Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading SPGH now


Community Rating:
View:    SPGH Pre-Market
 
 
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 30-APR-2015 TO 31-JUL-2015

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 N/A N/A  50.55 0
07/31/2015 50.55 50.55 50.55 50.55 00
07/30/2015 50.61 50.61 50.55 50.55 931
07/29/2015 50.31 50.96 50.31 50.96 643
07/28/2015 50 50 50 50 00
07/27/2015 50.1 50.1 49.32 50 13,900
07/24/2015 50.25 50.47 49.76 50.105 15,588
07/23/2015 50.299 50.54 50.299 50.51 10,320
07/22/2015 50.9 51.11 50.69 51.11 1,973
07/21/2015 51.52 51.5732 51.46 51.5732 10,208
07/20/2015 51.88 51.88 51.88 51.88 100
07/17/2015 53.06 53.06 53.06 53.06 100
07/16/2015 53.2111 53.2111 53.2111 53.2111 00
07/15/2015 53.2626 53.2626 53.2111 53.2111 617
07/14/2015 53.85 54.06 53.7 53.84 2,090
07/13/2015 53.69 53.91 53.5 53.7 1,691
07/10/2015 53.22 53.25 53.21 53.23 9,400
07/09/2015 53.33 53.33 52.62 52.84 3,164
07/08/2015 53.58 53.58 53.58 53.58 00
07/07/2015 53.58 53.58 53.58 53.58 00
07/06/2015 53.13 53.58 53.13 53.58 300
07/02/2015 53.48 53.48 53.48 53.48 00
07/01/2015 53.47 53.49 53.469 53.48 4,625
06/30/2015 53.39 53.62 53.25 53.58 2,459
06/29/2015 54.5 54.5 53.92 53.92 779
06/26/2015 55.3268 55.3268 55.3268 55.3268 00
06/25/2015 55.3268 55.3268 55.3268 55.3268 00
06/24/2015 55.3268 55.3268 55.3268 55.3268 00
06/23/2015 55.3268 55.3268 55.3268 55.3268 479
06/22/2015 56.4478 56.4478 56.4478 56.4478 00
06/19/2015 56.4478 56.4478 56.4478 56.4478 00
06/18/2015 55.23 56.4478 55.23 56.4478 521
06/17/2015 54.57 55.1 54.57 55.05 9,473
06/16/2015 54.59 54.59 54.59 54.59 00
06/15/2015 54.59 54.59 54.59 54.59 120
06/12/2015 54.74 54.74 54.74 54.74 1,707
06/11/2015 54.01 54.01 54.01 54.01 00
06/10/2015 54.01 54.01 54.01 54.01 00
06/09/2015 54.01 54.01 54.01 54.01 00
06/08/2015 54.02 54.02 53.74 54.01 500
06/05/2015 54.17 54.17 54.0305 54.08 28,657
06/04/2015 54.51 54.55 54.39 54.47 4,100
06/03/2015 55.45 55.51 55.43 55.45 6,200
06/02/2015 55.7 55.8 55.7 55.8 200
06/01/2015 56.17 56.22 55.54 55.54 6,300
05/29/2015 55.57 55.57 55.57 55.57 00
05/28/2015 55.41 55.57 55.41 55.57 750
05/27/2015 55.77 55.84 55.77 55.84 604
05/26/2015 55.25 55.29 55.25 55.29 300
05/22/2015 56.86 56.86 56.86 56.86 00
05/21/2015 56.86 56.86 56.86 56.86 250
05/20/2015 57.74 57.74 57.74 57.74 00
05/19/2015 57.74 57.74 57.74 57.74 00
05/18/2015 57.49 57.94 57.49 57.74 15,600
05/15/2015 57.31 57.59 57.23 57.59 8,700
05/14/2015 57.18 57.53 57.13 57.52 9,850
05/13/2015 56.59 56.62 56.53 56.53 10,196
05/12/2015 55.17 55.17 55.01 55.02 2,100
05/11/2015 55.39 55.39 55.13 55.13 802
05/08/2015 55.4 55.64 55.38 55.62 9,850
05/07/2015 54.44 54.62 54.44 54.55 300
05/06/2015 54.51 54.51 54.51 54.51 100
05/05/2015 55.82 55.82 55.79 55.79 200
05/04/2015 55.46 55.715 55.2 55.53 2,200
05/01/2015 54.34 54.74 54.34 54.73 2,900
04/30/2015 54.33 54.53 54.01 54.53 6,700
*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?