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

(ETF)
SPGH 
$49.98
*  
unch
unch
Get SPGH Alerts
*Delayed - data as of Dec. 26, 2014 13:42 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

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

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
13:42 N/A N/A N/A  49.98 0
12/24/2014 49.98 49.98 49.98 49.98 00
12/23/2014 49.98 49.98 49.98 49.98 00
12/22/2014 49.98 49.98 49.98 49.98 00
12/19/2014 49.98 49.98 49.98 49.98 00
12/18/2014 49.98 49.98 49.98 49.98 00
12/17/2014 49 49.98 49 49.98 300
12/16/2014 54.5 54.5 52.41 52.41 300
12/15/2014 54.15 54.15 54.15 54.15 00
12/12/2014 54.27 54.44 54.14 54.15 18,496
12/11/2014 54.78 54.78 54.78 54.78 00
12/10/2014 54.78 54.78 54.78 54.78 00
12/09/2014 54.78 54.78 54.78 54.78 5,000
12/08/2014 53 53 53 53 00
12/05/2014 53 53 53 53 00
12/04/2014 53 53 53 53 00
12/03/2014 53 53 53 53 164
12/02/2014 52.262 52.262 52.262 52.262 206
12/01/2014 54.3 54.3 54.3 54.3 00
11/28/2014 54.3 54.3 54.3 54.3 00
11/26/2014 54.3 54.3 54.3 54.3 00
11/25/2014 54.3 54.3 54.3 54.3 00
11/24/2014 54.3 54.3 54.3 54.3 00
11/21/2014 54.47 54.47 54.3 54.3 1,600
11/20/2014 53.69 53.69 53.69 53.69 2,500
11/19/2014 52.87 53.39 52.87 53.39 1,600
11/18/2014 52.05 52.05 52.05 52.05 00
11/17/2014 52.05 52.05 52.05 52.05 00
11/14/2014 52.05 52.05 52.05 52.05 00
11/13/2014 52.05 52.05 52.05 52.05 00
11/12/2014 52.05 52.05 52.05 52.05 3,000
11/11/2014 52.04 52.04 52.04 52.04 2,600
11/10/2014 51.8326 51.8326 51.8326 51.8326 270
11/07/2014 51.99 51.99 51.99 51.99 2,510
11/06/2014 50.73 50.73 50.73 50.73 00
11/05/2014 50.73 50.73 50.73 50.73 2,532
11/04/2014 51.43 51.43 51.195 51.195 3,100
11/03/2014 51.17 51.17 51.17 51.17 00
10/31/2014 50.96 51.17 50.96 51.17 7,602
10/30/2014 52.6 52.6 52.6 52.6 00
10/29/2014 52.6 52.6 52.6 52.6 00
10/28/2014 52.6 52.6 52.6 52.6 00
10/27/2014 52.6 52.6 52.6 52.6 00
10/24/2014 52.6 52.6 52.6 52.6 00
10/23/2014 52.32 52.6 52.32 52.6 8,000
10/22/2014 52.78 52.78 52.78 52.78 143
10/21/2014 52.96 52.96 52.75 52.75 2,600
10/20/2014 51.34 51.51 51.34 51.51 2,000
10/17/2014 50.74 51.14 50.74 51.01 9,470
10/16/2014 50.2 50.62 49.9 50.62 13,225
10/15/2014 50.58 50.58 50.09 50.09 10,907
10/14/2014 50.7 50.85 50.69 50.76 902
10/13/2014 50.86 50.86 50.67 50.67 4,819
10/10/2014 51.28 51.28 51.28 51.28 100
10/09/2014 51.6 51.7 51.6 51.67 4,125
10/08/2014 51.4601 51.4601 51.4601 51.4601 00
10/07/2014 51.87 51.87 51.46 51.4601 7,900
10/06/2014 51.9092 51.9092 51.9092 51.9092 117
10/03/2014 51.08 51.12 51.08 51.12 5,035
10/02/2014 51.63 51.63 51.63 51.63 102
10/01/2014 52.19 52.19 52.19 52.19 1,500
09/30/2014 52.44 52.48 52.44 52.48 2,060
09/29/2014 52.62 52.63 52.53 52.53 9,000
09/26/2014 53.25 53.25 53.25 53.25 00
09/25/2014 53.25 53.25 53.25 53.25 00
09/24/2014 52.89 53.25 52.89 53.25 614
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?