Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

E-TRACS USB Bloomberg Commodity Index Exchange Traded Notes E-TRACS UBS Bloomber (NY: UBC )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 18.82 19.00 19.00 19.00 4,800 -0.93(-4.67%)
Apr 20, 2009 19.93 19.93 19.93 19.93 200 -0.07(-0.35%)
Apr 16, 2009 20.00 20.00 20.00 20.00 100 -0.20(-0.99%)
Apr 09, 2009 20.20 20.20 20.20 20.20 300 -0.06(-0.30%)
Apr 08, 2009 20.26 20.26 20.26 20.26 249 +0.41(+2.07%)
Apr 07, 2009 19.85 19.85 19.85 19.85 300 +0.00(+0.00%)
Apr 06, 2009 19.85 19.85 19.85 19.85 300 +0.13(+0.66%)
Mar 23, 2009 19.89 19.72 19.72 19.72 1,000 -0.05(-0.25%)
Mar 18, 2009 19.77 19.77 19.77 19.77 100 +0.02(+0.10%)
Mar 17, 2009 19.75 19.75 19.75 19.75 300 -0.15(-0.75%)
Mar 16, 2009 19.90 19.90 19.90 19.90 300 +0.13(+0.66%)
Mar 13, 2009 19.83 19.77 19.77 19.77 0 +0.00(+0.00%)
Mar 12, 2009 19.77 19.77 19.77 19.77 100 +0.02(+0.10%)
Mar 10, 2009 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Mar 09, 2009 19.75 19.75 19.75 19.75 100 +0.23(+1.18%)
Mar 06, 2009 19.95 19.95 18.62 19.52 0 -0.31(-1.56%)
Mar 05, 2009 17.95 19.83 17.95 19.83 200 -0.09(-0.45%)
Mar 04, 2009 19.92 19.92 19.92 19.92 120 +0.32(+1.62%)
Mar 02, 2009 19.60 19.60 19.60 19.60 100 -0.10(-0.50%)
Feb 27, 2009 19.70 19.70 19.70 19.70 0 +0.00(+0.00%)
Feb 26, 2009 19.70 19.70 19.70 19.70 400 +0.66(+3.47%)
Feb 24, 2009 19.04 19.04 19.04 19.04 0 +0.00(+0.00%)
Feb 23, 2009 19.29 19.29 19.04 19.04 3,200 +0.15(+0.79%)
Feb 18, 2009 18.89 18.89 18.89 18.89 0 +0.00(+0.00%)
Feb 17, 2009 19.74 19.74 18.89 18.89 1,800 -1.52(-7.45%)
Feb 12, 2009 20.41 20.41 20.41 20.41 0 +0.00(+0.00%)
Feb 11, 2009 20.41 20.41 20.41 20.41 100 +0.40(+2.00%)
Feb 10, 2009 20.01 20.01 20.01 20.01 0 +0.00(+0.00%)
Feb 09, 2009 20.05 20.05 20.01 20.01 1,000 +0.17(+0.86%)
Jan 29, 2009 19.84 19.84 19.84 19.84 0 +0.00(+0.00%)
Jan 28, 2009 19.84 19.84 19.84 19.84 700 -0.23(-1.15%)
Jan 27, 2009 20.07 20.07 20.07 20.07 0 +0.00(+0.00%)
Jan 26, 2009 20.07 20.07 20.07 20.07 100 -0.21(-1.04%)
Jan 22, 2009 20.28 20.28 20.28 20.28 0 +0.00(+0.00%)
Jan 21, 2009 20.68 20.68 20.28 20.28 418 -1.08(-5.06%)
Jan 14, 2009 21.36 21.36 21.36 21.36 0 +0.00(+0.00%)
Jan 13, 2009 21.36 21.36 21.36 21.36 200 -0.32(-1.48%)
Dec 30, 2008 21.68 21.68 21.68 21.68 0 +0.00(+0.00%)
Dec 29, 2008 21.68 21.68 21.68 21.68 1,955 +0.43(+2.01%)
Dec 22, 2008 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
Dec 19, 2008 21.25 21.25 21.25 21.25 500 +0.24(+1.16%)
Dec 18, 2008 21.23 21.23 21.01 21.01 255 -0.23(-1.08%)
Dec 17, 2008 21.24 21.24 21.24 21.24 100 +0.53(+2.55%)
Dec 11, 2008 20.71 20.71 20.71 20.71 0 +0.00(+0.00%)
Dec 10, 2008 21.00 21.00 20.66 20.71 1,636 -0.06(-0.28%)
Dec 09, 2008 20.77 20.77 20.77 20.77 0 +0.00(+0.00%)
Dec 08, 2008 20.77 20.77 20.77 20.77 425 +0.05(+0.24%)
Dec 05, 2008 20.72 20.72 20.72 20.72 0 +0.00(+0.00%)
Dec 04, 2008 20.72 20.72 20.72 20.72 300 -0.39(-1.85%)
Dec 03, 2008 21.11 21.11 21.11 21.11 2,000 -0.19(-0.89%)
Dec 02, 2008 21.30 21.30 21.30 21.30 150 +0.00(+0.02%)
Dec 01, 2008 21.29 21.30 21.29 21.30 200 -0.58(-2.67%)
Nov 28, 2008 21.88 21.88 21.88 21.88 200 +0.60(+2.82%)
Nov 26, 2008 21.28 21.28 21.28 21.28 0 +0.00(+0.00%)
Nov 25, 2008 21.28 21.28 21.28 21.28 400 +0.05(+0.24%)
Nov 21, 2008 21.23 21.23 21.23 21.23 100 -0.04(-0.17%)
Nov 20, 2008 21.36 21.36 21.21 21.27 500 -0.09(-0.44%)
Nov 18, 2008 21.36 21.36 21.36 21.36 0 +0.00(+0.00%)
Nov 17, 2008 21.47 21.47 21.36 21.36 1,400 -0.37(-1.70%)
Nov 14, 2008 21.78 21.78 21.73 21.73 1,500 -0.05(-0.23%)
Nov 13, 2008 22.05 22.05 21.50 21.78 9,121 -0.22(-1.00%)
Nov 12, 2008 22.00 22.00 22.00 22.00 100 -0.14(-0.63%)
Nov 11, 2008 22.00 22.14 22.00 22.14 1,300 -0.10(-0.45%)
Nov 07, 2008 22.06 22.24 22.24 22.24 3,800 +0.69(+3.20%)
Nov 06, 2008 21.99 22.34 21.50 21.55 2,200 +1.05(+5.12%)
Nov 05, 2008 20.50 20.50 20.50 20.50 0 +0.00(+0.00%)
Nov 04, 2008 19.72 20.50 19.72 20.50 565 +1.34(+6.99%)
Nov 03, 2008 18.54 19.32 18.54 19.16 1,162 +1.03(+5.68%)
Oct 31, 2008 18.13 18.13 18.13 18.13 338 +0.12(+0.67%)
Oct 30, 2008 18.01 18.01 18.01 18.01 400 +0.47(+2.68%)
Oct 28, 2008 17.54 17.54 17.54 17.54 0 +0.00(+0.00%)
Oct 27, 2008 17.54 17.54 17.54 17.54 365 -0.92(-4.98%)
Oct 22, 2008 18.46 18.46 18.46 18.46 0 +0.00(+0.00%)
Oct 21, 2008 18.46 18.46 18.46 18.46 100 +0.44(+2.44%)
Oct 20, 2008 18.03 18.03 18.02 18.02 675 -0.04(-0.22%)
Oct 17, 2008 18.15 18.15 17.32 18.06 900 -0.24(-1.31%)
Oct 16, 2008 17.72 18.30 17.72 18.30 1,900 -0.25(-1.33%)
Oct 15, 2008 16.92 18.55 16.92 18.55 300 +0.55(+3.03%)
Oct 14, 2008 18.94 18.94 18.00 18.00 1,875 -0.13(-0.72%)
Oct 13, 2008 18.13 18.13 18.13 18.13 400 +1.07(+6.27%)
Oct 10, 2008 0.2900 17.74 0.3600 17.06 2,725 -1.24(-6.78%)
Oct 09, 2008 19.00 19.00 18.30 18.30 2,000 -0.91(-4.74%)
Oct 08, 2008 18.92 19.86 17.51 19.21 13,930 -0.83(-4.14%)
Oct 07, 2008 20.10 20.10 20.04 20.04 200 +0.59(+3.01%)
Oct 06, 2008 21.03 21.03 19.45 19.45 1,000 -2.70(-12.17%)
Oct 03, 2008 20.05 22.15 20.05 22.15 1,737 +0.00(+0.00%)
Oct 02, 2008 22.16 22.16 20.40 22.15 1,400 -0.73(-3.19%)
Oct 01, 2008 23.30 23.30 22.17 22.88 1,012 -0.59(-2.51%)
Sep 30, 2008 23.77 23.77 23.47 23.47 200 +0.88(+3.90%)
Sep 29, 2008 24.94 24.94 21.76 22.59 12,322 -2.38(-9.53%)
Sep 26, 2008 24.79 24.99 24.78 24.97 0 -0.05(-0.20%)
Sep 25, 2008 25.02 25.02 25.02 25.02 0 +0.00(+0.00%)
Sep 24, 2008 25.00 25.03 25.00 25.02 1,400 +0.00(+0.00%)
Sep 23, 2008 25.02 25.02 25.02 25.02 0 +0.00(+0.00%)
Sep 22, 2008 25.09 25.09 25.02 25.02 400 +0.53(+2.16%)
Sep 19, 2008 22.61 24.49 22.61 24.49 0 +0.03(+0.14%)
Sep 18, 2008 24.46 24.46 24.46 24.46 0 +0.00(+0.00%)
Sep 17, 2008 23.59 24.46 23.59 24.46 534 -0.48(-1.94%)
Sep 16, 2008 24.54 25.00 21.19 24.94 9,600 -0.50(-1.97%)
Sep 15, 2008 25.36 25.44 19.82 25.44 3,840 +0.04(+0.16%)
Sep 12, 2008 25.40 25.40 25.40 25.40 0 +0.00(+0.00%)
Sep 11, 2008 25.40 25.40 25.40 25.40 1,000 +0.15(+0.59%)
Sep 10, 2008 25.25 25.25 25.25 25.25 150 -0.18(-0.71%)
Sep 09, 2008 25.60 25.69 25.43 25.43 2,200 -0.28(-1.09%)
Sep 08, 2008 25.71 25.71 25.71 25.71 320 -0.19(-0.73%)
Sep 05, 2008 25.90 25.95 25.90 25.90 0 -0.05(-0.19%)
Sep 04, 2008 25.97 25.97 25.95 25.95 3,200 -0.25(-0.95%)
Sep 03, 2008 26.20 26.20 26.20 26.20 0 +0.00(+0.00%)
Sep 02, 2008 26.19 26.20 26.19 26.20 625 +0.12(+0.46%)
Aug 29, 2008 26.08 26.08 26.08 26.08 100 +0.25(+0.97%)
Aug 28, 2008 25.87 25.87 25.81 25.83 3,800 -0.42(-1.60%)
Aug 27, 2008 26.25 26.25 26.25 26.25 1,000 -0.65(-2.42%)
Aug 26, 2008 26.90 26.90 26.90 26.90 107,520 -0.10(-0.37%)
Aug 22, 2008 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Aug 21, 2008 27.00 27.00 27.00 27.00 500 -0.12(-0.44%)
Aug 19, 2008 27.12 27.12 27.12 27.12 0 +0.00(+0.00%)
Aug 18, 2008 27.12 27.12 27.12 27.12 180 -0.02(-0.07%)
Aug 15, 2008 27.20 27.20 27.14 27.14 0 -0.39(-1.42%)
Aug 14, 2008 27.24 27.53 27.24 27.53 17,432 +0.28(+1.03%)
Aug 13, 2008 27.31 27.39 27.25 27.25 18,212 -0.01(-0.04%)
Aug 12, 2008 27.31 27.33 27.23 27.26 5,820 -0.01(-0.04%)
Aug 11, 2008 27.27 27.27 27.27 27.27 200 -0.06(-0.21%)
Aug 08, 2008 27.33 27.33 27.33 27.33 0 +0.00(+0.00%)
Aug 07, 2008 27.17 27.33 27.17 27.33 651 +0.02(+0.07%)
Aug 06, 2008 27.21 27.39 27.17 27.31 1,704 +0.11(+0.40%)
Aug 05, 2008 27.22 27.23 27.20 27.20 2,500 -0.06(-0.22%)
Aug 04, 2008 27.56 27.56 27.26 27.26 718 -0.04(-0.15%)
Aug 01, 2008 27.49 27.53 27.30 27.30 1,300 +0.36(+1.34%)
Jul 31, 2008 26.94 26.94 26.94 26.94 0 +0.00(+0.00%)
Jul 30, 2008 27.02 27.02 26.92 26.94 2,200 +0.08(+0.30%)
Jul 29, 2008 26.86 26.86 26.54 26.86 306 +0.05(+0.19%)
Jul 28, 2008 26.79 26.81 26.79 26.81 2,792 -0.23(-0.85%)
Jul 25, 2008 27.02 27.08 27.02 27.04 561 +0.00(+0.00%)
Jul 24, 2008 27.00 27.04 26.91 27.04 2,492 +0.19(+0.71%)
Jul 23, 2008 26.85 26.85 26.85 26.85 130 -0.15(-0.56%)
Jul 22, 2008 27.02 27.02 27.00 27.00 1,700 -0.02(-0.07%)
Jul 21, 2008 27.02 27.02 27.02 27.02 185 +0.02(+0.07%)
Jul 18, 2008 26.82 27.12 26.82 27.00 1,999 +0.12(+0.45%)
Jul 17, 2008 27.03 27.13 26.86 26.88 6,856 -0.13(-0.48%)
Jul 16, 2008 26.55 27.01 26.55 27.01 3,990 +0.09(+0.33%)
Jul 15, 2008 26.86 27.03 26.85 26.92 1,906 -0.18(-0.66%)
Jul 14, 2008 27.09 27.10 27.09 27.10 2,205 -0.20(-0.73%)
Jul 11, 2008 27.30 27.30 27.30 27.30 500 -0.33(-1.19%)
Jul 10, 2008 27.22 27.63 27.22 27.63 2,839 +0.51(+1.88%)
Jul 09, 2008 27.21 27.21 27.12 27.12 428 +0.26(+0.97%)
Jul 08, 2008 27.07 27.07 26.80 26.86 12,669 -0.22(-0.81%)
Jul 07, 2008 27.25 27.27 27.08 27.08 14,346 -0.25(-0.91%)
Jul 04, 2008 27.26 27.49 27.26 27.33 1,785 +0.00(+0.00%)
Jul 03, 2008 27.26 27.49 27.26 27.33 1,785 -0.29(-1.05%)
Jul 02, 2008 27.44 27.62 27.21 27.62 18,023 +0.48(+1.77%)
Jul 01, 2008 27.50 27.50 27.14 27.14 17,902 -0.16(-0.59%)
Jun 30, 2008 27.86 27.86 27.30 27.30 1,516 -0.62(-2.22%)
Jun 27, 2008 27.66 27.92 27.66 27.92 109,273 +0.09(+0.32%)
Jun 26, 2008 28.14 28.14 27.77 27.83 14,260 -0.12(-0.43%)
Jun 25, 2008 28.18 28.18 27.80 27.95 5,135 -0.27(-0.96%)
Jun 24, 2008 28.58 28.58 28.17 28.22 3,114 -0.24(-0.84%)
Jun 23, 2008 28.57 28.92 28.40 28.46 15,317 -0.84(-2.87%)
Jun 20, 2008 28.50 29.30 28.50 29.30 40,744 +1.31(+4.68%)
Jun 19, 2008 28.08 28.20 27.99 27.99 4,306 -0.16(-0.57%)
Jun 18, 2008 28.05 28.15 27.99 28.15 3,735 +0.08(+0.29%)
Jun 17, 2008 28.17 28.21 28.07 28.07 96,466 +0.09(+0.32%)
Jun 16, 2008 27.70 27.99 27.70 27.98 26,627 +0.60(+2.18%)
Jun 13, 2008 27.38 27.38 27.38 27.38 0 +0.00(+0.00%)
Jun 12, 2008 27.10 27.38 27.10 27.38 1,030 +0.23(+0.84%)
Jun 11, 2008 27.03 27.18 26.87 27.15 3,700 +0.05(+0.20%)
Jun 10, 2008 27.10 27.10 27.10 27.10 200 -0.09(-0.35%)
Jun 09, 2008 27.25 27.25 27.17 27.19 950 -0.03(-0.10%)
Jun 06, 2008 27.66 27.66 27.06 27.22 1,851 -0.22(-0.80%)
Jun 05, 2008 27.44 27.44 27.44 27.44 365 +0.60(+2.24%)
Jun 04, 2008 27.10 27.10 26.84 26.84 600 -0.44(-1.61%)
Jun 03, 2008 27.32 27.32 27.28 27.28 3,700 -0.03(-0.11%)
Jun 02, 2008 27.40 27.40 27.31 27.31 1,400 -0.48(-1.73%)
May 30, 2008 27.79 27.79 27.79 27.79 1,960 +0.33(+1.20%)
May 29, 2008 27.49 27.49 27.45 27.46 1,050 -0.10(-0.36%)
May 28, 2008 27.52 27.56 27.52 27.56 1,425 +0.05(+0.18%)
May 27, 2008 27.65 27.65 27.50 27.51 2,050 -0.14(-0.51%)
May 26, 2008 27.40 27.66 27.40 27.65 0 +0.00(+0.00%)
May 23, 2008 27.40 27.66 27.40 27.65 4,770 +0.46(+1.70%)
May 22, 2008 27.33 27.33 27.19 27.19 500 +0.19(+0.70%)
May 21, 2008 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
May 20, 2008 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
May 19, 2008 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
May 16, 2008 27.00 27.00 27.00 27.00 500 -0.23(-0.84%)
May 15, 2008 27.34 27.34 27.23 27.23 7,400 -0.01(-0.04%)
May 14, 2008 27.24 27.24 27.24 27.24 200 -0.38(-1.38%)
May 13, 2008 27.69 27.69 27.62 27.62 1,370 +0.04(+0.15%)
May 12, 2008 27.58 27.58 27.58 27.58 0 +0.00(+0.00%)
May 09, 2008 27.23 27.58 27.23 27.58 475 +0.83(+3.10%)
May 08, 2008 26.75 26.75 26.75 26.75 0 +0.00(+0.00%)
May 07, 2008 26.86 26.86 26.75 26.75 260 -0.19(-0.72%)
May 06, 2008 26.85 26.96 26.85 26.94 2,400 +0.15(+0.57%)
May 05, 2008 26.79 26.79 26.79 26.79 0 +0.00(+0.00%)
May 02, 2008 26.62 26.79 26.62 26.79 1,300 +0.17(+0.64%)
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.