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

(ETF)
SPGH 
$55.79
*  
0.26
0.47%
Get SPGH Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading SPGH now


Community Rating:
 
 
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 05-FEB-2015 TO 05-MAY-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  55.82  55.82  55.79  55.79 200
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
04/29/2015 56.37 56.38 55.17 56.36 18,200
04/28/2015 56.1 56.76 56.07 56.74 8,942
04/27/2015 55.66 56.41 55.6 56.21 8,901
04/24/2015 55.43 55.43 55.02 55.03 11,100
04/23/2015 55.57 56.06 55.57 55.99 10,008
04/22/2015 55.58 55.58 55.25 55.25 501
04/21/2015 55.69 55.76 55.65 55.74 18,200
04/20/2015 55.15 55.45 55.15 55.41 9,500
04/17/2015 55.11 55.35 55.11 55.35 801
04/16/2015 55.85 55.86 55.79 55.79 2,600
04/15/2015 55.94 55.94 55.94 55.94 00
04/14/2015 55.94 55.94 55.94 55.94 00
04/13/2015 55.94 55.94 55.94 55.94 00
04/10/2015 55.93 56.03 55.93 55.94 16,790
04/09/2015 55.11 55.15 55.11 55.15 4,900
04/08/2015 55.26 55.34 54.88 55.29 9,371
04/07/2015 55.83 55.86 55.6 55.61 20,818
04/06/2015 55.94 56.01 55.94 55.96 12,400
04/02/2015 54.74 54.9 54.74 54.9 2,804
04/01/2015 54.41 54.88 54.21 54.84 18,400
03/31/2015 54.4 54.4 54.18 54.18 700
03/30/2015 54.59 54.63 54.03 54.62 9,710
03/27/2015 54.44 54.63 54.18 54.59 18,563
03/26/2015 54.61 54.91 54.4 54.74 28,800
03/25/2015 55.4 55.4 54.48 54.48 13,000
03/24/2015 55.34 55.41 55.01 55.04 24,700
03/23/2015 55.21 55.46 55.14 55.33 26,100
03/20/2015 54.36 55.28 54.36 55.14 18,900
03/19/2015 53.89 54.06 53.71 53.95 17,400
03/18/2015 52.2 54 52.18 53.98 9,600
03/17/2015 52.2 52.2 52.2 52.2 00
03/16/2015 52.2 52.2 52.2 52.2 00
03/13/2015 52.51 52.69 51.82 52.2 8,500
03/12/2015 52.02 52.51 52.02 52.44 7,485
03/11/2015 52.17 52.21 51.65 51.7 11,901
03/10/2015 53.28 53.28 53.22 53.22 900
03/09/2015 53.52 53.67 53.41 53.59 1,450
03/06/2015 53.72 53.73 53.12 53.12 2,504
03/05/2015 55.54 55.56 55.54 55.56 1,085
03/04/2015 56.0002 56.0002 56.0002 56.0002 00
03/03/2015 56.49 56.59 55.8 56.0002 9,100
03/02/2015 56.45 56.59 56.31 56.5 18,700
02/27/2015 56.68 56.9 56.41 56.45 9,004
02/26/2015 56.66 56.66 56.28 56.41 18,500
02/25/2015 56.34 56.38 56.03 56.12 9,000
02/24/2015 55.83 56.06 55.77 55.98 9,300
02/23/2015 55.8 56.16 55.75 55.94 4,518
02/20/2015 55.91 56.16 55.63 56.15 10,251
02/19/2015 56.05 56.05 56.05 56.05 00
02/18/2015 55.87 56.15 55.43 56.05 9,025
02/17/2015 56 56.04 55.66 55.93 4,500
02/13/2015 56.67 56.97 56.54 56.73 4,200
02/12/2015 56.16 56.27 56.02 56.23 4,904
02/11/2015 56.21 56.24 55.33 55.55 5,100
02/10/2015 55.86 56.21 55.8 56.21 9,046
02/09/2015 55.94 56.15 55.89 55.89 5,502
02/06/2015 57.38 57.38 57.38 57.38 00
02/05/2015 56.76 57.5 56.76 57.38 17,900
*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?