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 29, 2011 22.30 22.30 22.30 22.30 125 +0.45(+2.06%)
Apr 28, 2011 22.14 22.16 21.83 21.85 1,100 -0.25(-1.13%)
Apr 26, 2011 22.10 22.10 22.10 22.10 0 -0.45(-1.99%)
Apr 21, 2011 22.63 22.55 22.55 22.55 2,800 -0.26(-1.15%)
Apr 20, 2011 22.81 22.81 22.81 22.81 178 +0.21(+0.93%)
Apr 18, 2011 22.60 22.60 22.60 22.60 0 +0.06(+0.27%)
Apr 15, 2011 22.54 22.54 22.54 22.54 200 -0.35(-1.53%)
Apr 14, 2011 22.89 22.89 22.89 22.89 200 +0.22(+0.97%)
Apr 13, 2011 22.20 22.67 22.20 22.67 300 +0.12(+0.53%)
Apr 12, 2011 22.49 22.55 22.25 22.55 3,400 -0.30(-1.31%)
Apr 11, 2011 22.85 22.85 22.85 22.85 2,000 +0.01(+0.04%)
Apr 07, 2011 22.84 22.84 22.84 22.84 0 -0.26(-1.13%)
Apr 06, 2011 23.31 23.31 23.05 23.10 3,900 -0.40(-1.70%)
Apr 04, 2011 23.50 23.50 23.50 23.50 0 +0.34(+1.47%)
Apr 01, 2011 23.16 23.16 23.16 23.16 100 +0.15(+0.65%)
Mar 30, 2011 23.01 23.01 23.01 23.01 0 -0.02(-0.09%)
Mar 29, 2011 22.96 23.03 22.96 23.03 915 +0.14(+0.61%)
Mar 28, 2011 23.01 23.01 22.89 22.89 400 +0.00(+0.00%)
Mar 25, 2011 22.85 22.89 22.76 22.89 1,300 +0.69(+3.11%)
Mar 24, 2011 22.20 22.20 22.20 22.20 200 +0.00(+0.00%)
Mar 23, 2011 22.20 22.20 22.20 22.20 222 -0.29(-1.29%)
Mar 22, 2011 22.49 22.49 22.49 22.49 300 +0.63(+2.88%)
Mar 17, 2011 21.86 21.86 21.86 21.86 0 +0.60(+2.82%)
Mar 16, 2011 21.81 21.81 21.25 21.26 1,285 -0.50(-2.30%)
Mar 15, 2011 21.76 22.32 21.76 21.76 1,775 -0.56(-2.51%)
Mar 14, 2011 22.32 22.33 22.32 22.32 700 -0.17(-0.76%)
Mar 11, 2011 22.70 22.70 22.00 22.49 4,230 -0.36(-1.58%)
Mar 09, 2011 22.85 22.85 22.85 22.85 0 +0.17(+0.75%)
Mar 08, 2011 22.26 22.68 22.26 22.68 1,628 +0.24(+1.07%)
Mar 04, 2011 22.44 22.44 22.44 22.44 0 +0.18(+0.81%)
Mar 02, 2011 22.26 22.26 22.26 22.26 0 +0.27(+1.23%)
Mar 01, 2011 22.50 22.50 21.99 21.99 1,325 -0.33(-1.48%)
Feb 28, 2011 23.52 23.52 22.32 22.32 964 +0.07(+0.31%)
Feb 25, 2011 22.25 22.30 22.25 22.25 2,000 -0.17(-0.76%)
Feb 24, 2011 22.51 22.51 22.42 22.42 900 +0.05(+0.21%)
Feb 23, 2011 22.33 22.37 22.33 22.37 325 -0.01(-0.04%)
Feb 22, 2011 25.00 25.00 22.38 22.38 3,100 -0.36(-1.57%)
Feb 18, 2011 22.74 22.83 22.74 22.74 802 -0.03(-0.13%)
Feb 17, 2011 22.59 22.77 22.07 22.77 3,283 +0.20(+0.89%)
Feb 15, 2011 23.50 22.57 22.57 22.57 700 -0.03(-0.13%)
Feb 10, 2011 22.11 22.60 22.60 22.60 5,900 +0.67(+3.06%)
Feb 08, 2011 21.90 21.93 21.93 21.93 1,700 -0.32(-1.44%)
Feb 04, 2011 22.25 22.25 22.25 22.25 500 +0.17(+0.77%)
Feb 03, 2011 22.08 22.08 22.08 22.08 200 -0.12(-0.54%)
Feb 02, 2011 22.74 22.74 22.08 22.20 5,750 -0.30(-1.31%)
Feb 01, 2011 22.53 22.53 22.50 22.50 975 +0.13(+0.60%)
Jan 31, 2011 22.54 22.54 22.36 22.36 701 +0.44(+2.02%)
Jan 27, 2011 22.95 21.92 21.92 21.92 800 +0.37(+1.69%)
Jan 26, 2011 21.72 21.85 21.52 21.55 1,600 -0.18(-0.85%)
Jan 24, 2011 21.74 21.74 21.74 21.74 500 -0.08(-0.37%)
Jan 21, 2011 21.82 21.82 21.82 21.82 200 -0.11(-0.50%)
Jan 19, 2011 22.40 21.93 21.93 21.93 2,800 +0.24(+1.11%)
Jan 14, 2011 21.68 21.69 21.69 21.69 600 -0.06(-0.28%)
Jan 13, 2011 21.88 21.88 21.75 21.75 1,150 -0.03(-0.14%)
Jan 12, 2011 21.62 21.78 21.62 21.78 700 +0.47(+2.21%)
Jan 10, 2011 21.34 21.31 21.31 21.31 7,900 +0.25(+1.19%)
Jan 06, 2011 21.00 21.06 21.06 21.06 1,000 -0.08(-0.38%)
Dec 30, 2010 21.14 21.14 21.14 21.14 600 -0.15(-0.70%)
Dec 29, 2010 21.43 21.45 21.29 21.29 1,300 -0.02(-0.09%)
Dec 28, 2010 21.33 21.33 21.31 21.31 600 +0.22(+1.04%)
Dec 22, 2010 21.09 21.09 21.09 21.09 1,200 +0.30(+1.44%)
Dec 21, 2010 20.59 20.79 20.54 20.79 4,687 +0.49(+2.44%)
Dec 15, 2010 20.32 20.30 20.30 20.30 800 +0.39(+1.93%)
Dec 14, 2010 20.20 20.20 19.91 19.91 660 -0.68(-3.30%)
Dec 13, 2010 20.59 20.59 20.59 20.59 0 +0.00(+0.00%)
Dec 06, 2010 20.40 20.59 20.59 20.59 2,000 -0.37(-1.77%)
Nov 24, 2010 20.96 20.96 20.96 20.96 0 +0.42(+2.05%)
Nov 19, 2010 20.54 20.54 20.54 20.54 0 +0.04(+0.19%)
Nov 18, 2010 21.36 21.36 20.02 20.50 2,795 +0.30(+1.49%)
Nov 17, 2010 19.90 20.20 19.90 20.20 414 +1.15(+6.04%)
Nov 11, 2010 19.05 19.05 19.05 19.05 0 +0.00(+0.00%)
Nov 09, 2010 19.05 19.05 19.05 19.05 100 -1.35(-6.62%)
Nov 08, 2010 20.84 20.95 20.40 20.40 600 -0.34(-1.62%)
Nov 05, 2010 20.52 20.73 20.52 20.73 400 +1.69(+8.90%)
Nov 04, 2010 19.04 19.04 19.04 19.04 425 -0.94(-4.70%)
Oct 29, 2010 20.51 19.98 19.98 19.98 400 -0.33(-1.62%)
Oct 22, 2010 20.51 20.31 20.31 20.31 2,900 -0.18(-0.88%)
Oct 20, 2010 20.37 20.49 20.49 20.49 800 +0.56(+2.81%)
Oct 15, 2010 19.93 19.93 19.93 19.93 200 +0.00(+0.03%)
Oct 14, 2010 19.99 19.99 19.93 19.93 350 +0.27(+1.37%)
Oct 05, 2010 19.88 19.66 19.66 19.66 300 -0.41(-2.07%)
Oct 04, 2010 20.07 20.07 20.07 20.07 329 -0.14(-0.69%)
Sep 30, 2010 20.21 20.21 20.21 20.21 800 -0.31(-1.51%)
Sep 28, 2010 20.52 20.52 20.52 20.52 400 +0.31(+1.53%)
Sep 27, 2010 20.26 20.26 20.21 20.21 1,000 -0.54(-2.60%)
Sep 20, 2010 21.51 20.75 20.75 20.75 600 +0.01(+0.05%)
Sep 16, 2010 20.74 20.74 20.74 20.74 500 -0.18(-0.86%)
Sep 15, 2010 20.94 20.94 20.91 20.92 2,100 +0.97(+4.84%)
Sep 01, 2010 19.96 19.95 19.95 19.95 200 -0.14(-0.70%)
Aug 16, 2010 19.50 20.09 20.09 20.09 200 +0.29(+1.44%)
Aug 06, 2010 19.80 19.81 19.81 19.81 600 -0.35(-1.74%)
Aug 03, 2010 20.16 20.16 20.16 20.16 200 +0.50(+2.54%)
Jul 28, 2010 19.66 19.66 19.66 19.66 3,600 +0.44(+2.29%)
Jul 23, 2010 19.22 19.22 19.22 19.22 200 -0.03(-0.16%)
Jul 09, 2010 19.25 19.25 19.25 19.25 12,200 +0.00(+0.00%)
Jun 28, 2010 19.25 19.25 19.25 19.25 200 +0.06(+0.31%)
Jun 21, 2010 19.15 19.19 19.19 19.19 400 +0.01(+0.05%)
Jun 16, 2010 19.08 19.18 19.18 19.18 800 +0.23(+1.21%)
Jun 14, 2010 18.95 18.95 18.95 18.95 300 +0.31(+1.66%)
Jun 10, 2010 18.64 18.64 18.64 18.64 0 -0.00(-0.03%)
Jun 09, 2010 18.64 18.64 18.64 18.64 125 +0.09(+0.51%)
Jun 08, 2010 18.85 18.85 18.55 18.55 200 -0.74(-3.84%)
Jun 03, 2010 18.79 19.29 19.29 19.29 15,000 +0.01(+0.05%)
Jun 02, 2010 19.28 19.28 19.28 19.28 133 +0.23(+1.21%)
Jun 01, 2010 19.08 19.08 19.05 19.05 1,200 -0.22(-1.14%)
May 21, 2010 19.27 19.27 19.27 19.27 0 +0.06(+0.31%)
May 19, 2010 19.21 19.21 19.21 19.21 200 -0.22(-1.13%)
May 17, 2010 19.43 19.43 19.43 19.43 300 -0.60(-3.00%)
May 07, 2010 20.03 20.03 20.03 20.03 200 -0.30(-1.48%)
May 04, 2010 20.33 20.33 20.33 20.33 0 +0.08(+0.40%)
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.