Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
CMCI Gold TR ETN UBS E-Tracs
(NY:
UBG
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2011
48.51
49.10
48.51
48.95
1,427
-0.33(-0.67%)
Aug 30, 2011
49.13
49.28
49.13
49.28
576
+1.57(+3.29%)
Aug 29, 2011
47.98
48.31
47.71
47.71
800
-0.73(-1.52%)
Aug 26, 2011
47.79
48.55
47.74
48.45
1,435
+0.84(+1.76%)
Aug 25, 2011
45.87
47.61
45.85
47.61
7,406
+0.37(+0.78%)
Aug 24, 2011
49.23
49.25
47.09
47.24
4,799
-4.26(-8.27%)
Aug 23, 2011
50.65
51.50
48.94
51.50
7,204
+0.56(+1.10%)
Aug 22, 2011
50.82
50.94
50.14
50.94
8,439
+1.09(+2.19%)
Aug 19, 2011
50.42
50.42
49.85
49.85
5,747
+0.79(+1.61%)
Aug 18, 2011
49.22
49.22
48.72
49.06
1,821
+0.94(+1.95%)
Aug 17, 2011
48.18
48.25
47.64
48.12
2,832
-1.78(-3.57%)
Aug 16, 2011
49.90
49.90
49.90
49.90
2,600
+2.41(+5.07%)
Aug 15, 2011
46.60
47.52
46.49
47.49
4,625
+0.57(+1.22%)
Aug 12, 2011
46.36
46.92
46.27
46.92
6,027
-0.25(-0.53%)
Aug 11, 2011
48.27
52.14
47.17
47.17
3,166
-0.81(-1.69%)
Aug 10, 2011
48.45
48.45
47.56
47.98
11,088
+0.09(+0.19%)
Aug 09, 2011
45.93
51.00
46.53
47.89
6,381
+1.77(+3.84%)
Aug 08, 2011
45.93
46.30
45.61
46.12
9,057
+1.35(+3.02%)
Aug 05, 2011
44.66
45.06
44.66
44.77
2,264
+0.20(+0.44%)
Aug 04, 2011
45.37
45.37
44.34
44.57
3,500
-0.09(-0.20%)
Aug 03, 2011
44.93
44.93
44.66
44.66
2,310
+0.18(+0.40%)
Aug 02, 2011
44.16
44.48
44.16
44.48
800
+0.87(+1.99%)
Aug 01, 2011
42.67
43.74
42.67
43.61
3,659
-0.14(-0.32%)
Jul 29, 2011
43.74
43.80
43.74
43.75
368
+0.47(+1.09%)
Jul 28, 2011
43.28
43.28
43.28
43.28
100
-0.14(-0.32%)
Jul 27, 2011
43.50
43.82
43.42
43.42
950
-0.14(-0.32%)
Jul 26, 2011
43.61
43.61
43.25
43.56
4,754
+0.07(+0.16%)
Jul 25, 2011
43.75
43.75
43.38
43.49
1,900
+0.73(+1.71%)
Jul 21, 2011
42.88
42.76
42.76
42.76
800
-0.24(-0.56%)
Jul 20, 2011
43.00
43.00
43.00
43.00
316
+0.41(+0.96%)
Jul 19, 2011
43.29
43.29
42.59
42.59
2,357
-0.39(-0.91%)
Jul 18, 2011
42.74
43.28
42.74
42.98
1,950
+0.24(+0.56%)
Jul 15, 2011
42.54
42.74
42.47
42.74
1,000
+0.19(+0.45%)
Jul 13, 2011
42.48
42.55
42.55
42.55
900
+0.37(+0.88%)
Jul 12, 2011
42.00
42.19
42.00
42.18
500
+0.94(+2.28%)
Jul 07, 2011
41.24
41.24
41.24
41.24
200
+1.05(+2.61%)
Jun 28, 2011
40.19
40.19
40.19
40.19
200
-0.01(-0.02%)
Jun 27, 2011
40.20
40.20
40.20
40.20
100
-0.47(-1.16%)
Jun 24, 2011
40.67
40.67
40.67
40.67
150
-0.85(-2.05%)
Jun 22, 2011
41.97
41.52
41.52
41.52
1,600
+0.31(+0.75%)
Jun 15, 2011
40.87
41.21
41.21
41.21
400
+0.41(+1.00%)
Jun 14, 2011
40.83
40.83
40.80
40.80
400
-0.05(-0.12%)
Jun 13, 2011
40.85
40.85
40.85
40.85
298
-0.52(-1.26%)
Jun 10, 2011
41.37
41.37
41.37
41.37
200
-0.01(-0.02%)
Jun 06, 2011
41.46
41.38
41.38
41.38
2,600
-0.21(-0.50%)
Jun 03, 2011
41.59
41.59
41.59
41.59
800
+1.86(+4.68%)
May 17, 2011
39.73
39.73
39.73
39.73
100
-0.50(-1.24%)
May 16, 2011
40.23
40.23
40.23
40.23
500
+0.11(+0.27%)
May 13, 2011
40.15
40.43
40.08
40.12
500
+0.07(+0.18%)
May 12, 2011
39.95
40.05
39.95
40.05
650
+0.09(+0.23%)
May 06, 2011
39.96
39.96
39.96
39.96
300
-0.57(-1.41%)
May 05, 2011
40.40
40.53
40.01
40.53
475
-0.01(-0.02%)
May 04, 2011
40.92
40.92
40.54
40.54
731
-0.84(-2.03%)
May 03, 2011
41.63
41.63
41.38
41.38
500
-0.54(-1.29%)
Apr 29, 2011
41.29
42.12
40.19
41.92
5,649
+1.33(+3.28%)
Apr 27, 2011
40.59
40.59
40.59
40.59
0
+0.02(+0.04%)
Apr 25, 2011
40.57
40.57
40.57
40.57
0
-0.08(-0.20%)
Apr 21, 2011
41.25
41.25
40.63
40.65
500
+0.39(+0.97%)
Apr 20, 2011
40.54
40.85
40.24
40.26
5,200
-0.08(-0.20%)
Apr 19, 2011
41.00
41.00
40.06
40.34
2,378
-0.77(-1.88%)
Apr 18, 2011
40.89
41.11
40.21
41.11
4,790
+1.20(+3.01%)
Apr 15, 2011
39.91
39.91
39.91
39.91
144
+0.48(+1.22%)
Apr 13, 2011
39.43
39.43
39.43
39.43
0
+0.03(+0.08%)
Apr 11, 2011
39.40
39.40
39.40
39.40
0
-0.20(-0.51%)
Apr 08, 2011
40.29
40.29
39.60
39.60
4,600
+0.26(+0.66%)
Apr 07, 2011
39.11
39.57
39.11
39.34
1,000
+0.92(+2.39%)
Apr 04, 2011
38.42
38.42
38.42
38.42
0
+0.00(+0.00%)
Apr 01, 2011
38.37
38.42
38.37
38.42
400
+0.32(+0.84%)
Mar 29, 2011
38.09
38.10
38.10
38.10
400
-0.15(-0.39%)
Mar 28, 2011
38.50
38.50
38.23
38.25
950
-0.29(-0.75%)
Mar 25, 2011
38.52
38.54
38.52
38.54
1,282
-0.05(-0.13%)
Mar 24, 2011
38.97
39.02
38.59
38.59
900
-0.07(-0.18%)
Mar 23, 2011
38.66
38.66
38.66
38.66
300
+0.12(+0.31%)
Mar 22, 2011
38.54
38.54
38.54
38.54
100
+0.66(+1.74%)
Mar 17, 2011
37.88
37.88
37.88
37.88
0
+0.40(+1.07%)
Mar 15, 2011
37.48
37.48
37.48
37.48
0
-0.94(-2.44%)
Mar 14, 2011
38.45
38.47
38.42
38.42
1,000
+0.30(+0.78%)
Mar 11, 2011
38.13
38.13
38.12
38.12
500
+0.13(+0.34%)
Mar 10, 2011
38.02
38.02
37.99
37.99
210
-0.62(-1.61%)
Mar 09, 2011
38.62
38.62
38.61
38.61
600
+0.06(+0.16%)
Mar 08, 2011
38.55
38.55
38.55
38.55
300
-0.19(-0.49%)
Mar 07, 2011
38.74
38.74
38.74
38.74
600
-0.17(-0.44%)
Mar 04, 2011
38.43
38.91
38.43
38.91
1,100
+0.54(+1.41%)
Mar 03, 2011
38.37
38.37
38.37
38.37
400
-0.50(-1.29%)
Mar 02, 2011
38.87
38.87
38.87
38.87
100
+0.21(+0.54%)
Mar 01, 2011
38.28
38.66
37.68
38.66
1,376
+0.56(+1.47%)
Feb 28, 2011
38.09
38.10
38.00
38.10
1,350
+0.02(+0.05%)
Feb 25, 2011
37.99
38.41
37.88
38.08
4,300
+0.24(+0.63%)
Feb 24, 2011
38.25
38.25
37.83
37.84
2,906
-0.25(-0.66%)
Feb 23, 2011
38.06
38.17
38.06
38.09
775
+0.24(+0.64%)
Feb 22, 2011
37.98
37.98
37.82
37.85
950
+0.72(+1.94%)
Feb 16, 2011
37.13
37.13
37.13
37.13
100
+0.42(+1.14%)
Feb 11, 2011
36.72
36.71
36.71
36.71
700
-0.18(-0.49%)
Feb 09, 2011
36.89
36.89
36.89
36.89
200
+0.43(+1.18%)
Feb 07, 2011
36.51
36.46
36.46
36.46
800
-0.02(-0.05%)
Feb 04, 2011
36.48
36.60
36.48
36.48
1,770
+0.05(+0.14%)
Feb 03, 2011
35.96
36.53
35.96
36.43
1,185
+0.52(+1.44%)
Feb 02, 2011
36.11
36.11
35.91
35.91
900
+0.00(+0.00%)
Jan 31, 2011
36.02
35.91
35.91
35.91
800
-0.08(-0.22%)
Jan 28, 2011
35.49
36.12
35.49
35.99
1,200
+0.46(+1.29%)
Jan 27, 2011
36.18
36.18
35.53
35.53
2,295
-0.56(-1.55%)
Jan 26, 2011
35.97
36.11
35.97
36.09
2,100
-0.11(-0.30%)
Jan 24, 2011
36.15
36.20
36.20
36.20
1,800
+0.03(+0.08%)
Jan 21, 2011
36.21
36.21
36.17
36.17
550
-0.29(-0.80%)
Jan 20, 2011
36.48
36.50
36.46
36.46
1,000
-0.44(-1.20%)
Jan 18, 2011
36.70
36.90
36.90
36.90
1,700
+0.17(+0.47%)
Jan 14, 2011
36.69
36.73
36.65
36.73
1,077
-0.68(-1.82%)
Jan 13, 2011
37.42
37.42
37.41
37.41
5,300
-0.01(-0.03%)
Jan 12, 2011
37.42
37.42
37.42
37.42
100
+0.38(+1.03%)
Jan 10, 2011
37.42
37.04
37.04
37.04
300
+0.06(+0.16%)
Jan 07, 2011
36.98
36.98
36.98
36.98
300
-0.05(-0.14%)
Jan 06, 2011
37.02
37.03
37.02
37.03
300
-0.14(-0.38%)
Jan 05, 2011
37.02
37.17
36.81
37.17
1,540
-0.12(-0.32%)
Jan 04, 2011
38.00
38.00
37.29
37.29
872
-0.96(-2.51%)
Dec 31, 2010
38.25
38.25
38.25
38.25
600
+0.14(+0.37%)
Dec 29, 2010
38.80
38.11
38.11
38.11
4,200
+0.23(+0.61%)
Dec 28, 2010
37.60
37.88
37.60
37.88
700
+0.76(+2.05%)
Dec 27, 2010
36.44
37.12
35.01
37.12
1,526
-0.19(-0.51%)
Dec 23, 2010
37.36
37.36
37.31
37.31
1,500
-0.07(-0.19%)
Dec 21, 2010
37.38
37.38
37.38
37.38
100
-0.14(-0.37%)
Dec 20, 2010
37.34
37.52
37.34
37.52
913
+0.24(+0.64%)
Dec 17, 2010
37.28
37.28
37.28
37.28
109
+0.25(+0.68%)
Dec 16, 2010
36.95
37.03
36.88
37.03
1,100
-0.89(-2.35%)
Dec 14, 2010
37.92
37.92
37.92
37.92
500
+0.35(+0.93%)
Dec 13, 2010
37.55
37.69
37.55
37.57
450
-0.08(-0.21%)
Dec 09, 2010
37.63
37.65
37.65
37.65
600
+0.35(+0.94%)
Dec 08, 2010
37.56
37.56
37.30
37.30
600
-0.95(-2.48%)
Dec 07, 2010
38.25
38.25
38.25
38.25
200
-0.43(-1.10%)
Dec 06, 2010
38.46
38.68
38.46
38.68
300
+0.93(+2.45%)
Dec 03, 2010
37.75
37.75
37.75
37.75
2,730
+0.84(+2.28%)
Nov 29, 2010
36.91
36.91
36.91
36.91
0
+0.41(+1.11%)
Nov 19, 2010
36.50
36.50
36.50
36.50
0
+0.30(+0.84%)
Nov 17, 2010
36.20
36.20
36.20
36.20
0
+0.07(+0.19%)
Nov 16, 2010
36.80
36.80
36.12
36.13
989
-0.94(-2.54%)
Nov 15, 2010
37.07
37.07
37.07
37.07
100
-0.43(-1.15%)
Nov 12, 2010
37.50
37.50
37.50
37.50
1,000
-0.64(-1.68%)
Nov 10, 2010
38.14
38.14
38.14
38.14
0
+0.69(+1.84%)
Nov 09, 2010
38.80
38.80
37.45
37.45
1,100
-0.05(-0.13%)
Nov 04, 2010
37.50
37.50
37.50
37.50
100
+1.43(+3.97%)
Nov 03, 2010
35.41
36.33
35.00
36.07
6,100
-0.35(-0.97%)
Nov 01, 2010
36.52
36.42
36.42
36.42
3,800
-1.02(-2.72%)
Oct 29, 2010
37.44
37.44
37.44
37.44
100
+1.01(+2.77%)
Oct 28, 2010
36.43
36.43
36.43
36.43
125
+0.08(+0.22%)
Oct 26, 2010
35.83
36.35
36.35
36.35
6,400
+0.40(+1.11%)
Oct 25, 2010
36.05
36.05
35.95
35.95
275
-0.09(-0.25%)
Oct 22, 2010
35.64
36.04
35.64
36.04
521
-0.45(-1.23%)
Oct 21, 2010
36.49
36.49
36.49
36.49
150
-0.07(-0.19%)
Oct 20, 2010
36.56
36.56
36.56
36.56
500
-0.15(-0.42%)
Oct 19, 2010
36.19
36.71
35.93
36.71
685
-0.39(-1.04%)
Oct 14, 2010
37.24
37.10
37.10
37.10
400
+0.06(+0.17%)
Oct 13, 2010
36.94
37.04
36.94
37.04
750
+0.57(+1.56%)
Oct 11, 2010
36.21
36.47
36.47
36.47
1,200
-0.06(-0.16%)
Oct 08, 2010
36.53
36.53
36.44
36.53
476
+0.32(+0.88%)
Oct 07, 2010
36.69
37.19
36.05
36.21
1,550
-0.20(-0.55%)
Oct 06, 2010
36.55
36.57
36.41
36.41
3,212
+0.26(+0.72%)
Oct 05, 2010
36.15
36.43
36.15
36.15
4,023
+0.38(+1.06%)
Oct 01, 2010
35.81
35.77
35.77
35.77
400
+0.30(+0.85%)
Sep 30, 2010
35.51
35.51
35.21
35.47
1,500
-0.08(-0.23%)
Sep 29, 2010
35.55
35.55
35.55
35.55
100
+0.05(+0.14%)
Sep 28, 2010
35.47
35.50
35.47
35.50
1,100
+0.25(+0.71%)
Sep 24, 2010
35.26
35.25
35.25
35.25
300
+0.13(+0.37%)
Sep 23, 2010
35.12
35.12
35.12
35.12
100
+0.09(+0.26%)
Sep 22, 2010
35.03
35.03
35.03
35.03
100
+0.43(+1.24%)
Sep 21, 2010
34.40
34.60
34.40
34.60
250
+0.10(+0.29%)
Sep 20, 2010
34.61
34.61
34.50
34.50
2,913
-0.20(-0.58%)
Sep 17, 2010
34.70
34.70
34.50
34.70
1,827
+0.21(+0.61%)
Sep 15, 2010
34.39
34.49
34.39
34.49
300
+0.59(+1.74%)
Sep 08, 2010
33.90
33.90
33.90
33.90
300
+0.17(+0.52%)
Sep 03, 2010
33.78
33.73
33.73
33.73
500
-0.12(-0.37%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.