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

Dow

0.06% Nasdaq

0.01%

UBS E-TRACS S&P 500 Gold Hedged Idx ETN (SPGH)

-NYSEArca

49.19 0.02(0.04%) May 24, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	49.44	49.44	49.19	49.19	3,200	49.19
May 23, 2013	49.41	49.41	49.21	49.21	4,600	49.21
May 22, 2013	50.67	50.67	48.73	48.73	2,400	48.73
May 21, 2013	50.60	50.60	48.98	49.03	1,300	49.03
May 20, 2013	49.92	50.08	48.64	49.73	1,400	49.73
May 17, 2013	49.80	49.80	48.63	49.08	2,800	49.08
May 16, 2013	49.55	49.85	49.47	49.82	700	49.82
May 15, 2013	49.67	50.00	49.67	49.80	2,300	49.80
May 14, 2013	51.43	51.43	51.43	51.43	0	51.43
May 13, 2013	51.43	51.43	51.43	51.43	0	51.43
May 10, 2013	51.43	51.43	51.43	51.43	0	51.43
May 9, 2013	51.43	51.43	51.43	51.43	800	51.43
May 8, 2013	51.63	51.63	51.63	51.63	100	51.63
May 7, 2013	51.17	51.17	51.17	51.17	0	51.17
May 6, 2013	55.64	55.64	50.66	51.17	500	51.17
May 3, 2013	50.01	51.27	50.01	50.85	1,700	50.85
May 2, 2013	49.54	49.54	49.54	49.54	0	49.54
May 1, 2013	49.64	49.64	49.54	49.54	700	49.54
Apr 30, 2013	50.10	50.80	50.10	50.80	5,400	50.80
Apr 29, 2013	49.73	50.23	49.72	50.23	22,700	50.23
Apr 26, 2013	49.84	50.32	49.45	49.45	9,400	49.45
Apr 25, 2013	49.66	50.36	49.66	49.95	3,100	49.95
Apr 24, 2013	48.01	48.64	48.01	48.40	300	48.40
Apr 23, 2013	47.68	47.85	47.68	47.85	4,100	47.85
Apr 22, 2013	46.77	46.77	46.77	46.77	0	46.77
Apr 19, 2013	46.44	46.79	46.40	46.77	9,300	46.77
Apr 18, 2013	45.79	45.79	45.79	45.79	100	45.79
Apr 17, 2013	45.84	45.84	45.75	45.75	400	45.75
Apr 16, 2013	47.49	49.99	46.71	46.78	8,200	46.78
Apr 15, 2013	46.19	46.19	45.31	45.31	900	45.31
Apr 12, 2013	53.34	53.34	50.88	50.88	1,300	50.88
Apr 11, 2013	53.20	53.61	53.20	53.61	600	53.61
Apr 10, 2013	53.48	53.48	53.33	53.33	400	53.33
Apr 9, 2013	53.03	53.03	53.03	53.03	300	53.03
Apr 8, 2013	52.70	52.70	52.70	52.70	0	52.70
Apr 5, 2013	48.70	59.74	48.00	52.70	24,900	52.70
Apr 4, 2013	51.80	51.80	51.70	51.70	200	51.70
Apr 3, 2013	52.95	52.95	51.92	51.92	3,000	51.92
Apr 2, 2013	53.46	53.46	53.46	53.46	500	53.46
Apr 1, 2013	52.62	54.00	52.62	53.72	11,000	53.72
Mar 28, 2013	53.46	53.46	53.46	53.46	1,100	53.46
Mar 27, 2013	53.68	53.68	53.68	53.68	400	53.68
Mar 26, 2013	53.02	53.76	53.02	53.76	13,200	53.76
Mar 25, 2013	53.86	53.86	53.69	53.69	1,400	53.69
Mar 22, 2013	53.39	53.95	53.39	53.90	21,200	53.90
Mar 21, 2013	53.99	59.72	53.84	56.16	2,600	56.16
Mar 20, 2013	53.90	53.99	53.90	53.99	1,800	53.99
Mar 19, 2013	53.79	53.86	53.73	53.73	3,100	53.73
Mar 18, 2013	53.99	53.99	53.74	53.84	600	53.84
Mar 15, 2013	52.51	53.67	52.51	53.60	5,600	53.60
Mar 14, 2013	53.20	53.20	53.20	53.20	0	53.20
Mar 13, 2013	53.20	53.20	53.20	53.20	5,000	53.20
Mar 12, 2013	52.94	53.36	52.94	53.35	5,100	53.35
Mar 11, 2013	52.66	52.94	52.65	52.94	15,200	52.94
Mar 8, 2013	52.75	52.75	52.75	52.75	2,000	52.75
Mar 7, 2013	52.63	52.63	52.38	52.40	6,600	52.40
Mar 6, 2013	52.29	52.29	52.29	52.29	0	52.29
Mar 5, 2013	52.12	52.29	52.12	52.29	700	52.29
Mar 4, 2013	51.08	51.30	51.08	51.30	5,100	51.30
Mar 1, 2013	51.13	51.13	51.10	51.10	7,000	51.10
Feb 28, 2013	51.69	51.88	51.50	51.50	7,900	51.50
Feb 27, 2013	51.47	52.14	51.47	52.03	6,600	52.03
Feb 26, 2013	50.80	52.55	50.80	52.55	10,900	52.55
Feb 25, 2013	52.79	52.79	51.46	51.46	9,400	51.46
Feb 22, 2013	51.17	51.27	51.11	51.26	15,700	51.26
Feb 21, 2013	50.96	50.96	50.78	50.88	12,200	50.88
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On SPGH

Quotes

Charts

News & Info

ETF

Analyst

UBS E-TRACS S&P 500 Gold Hedged Idx ETN (SPGH)