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 26, 2012 19.33 19.31 19.31 19.31 4,500 -0.01(-0.05%)
Apr 25, 2012 19.33 19.40 19.29 19.32 8,100 -0.14(-0.72%)
Apr 20, 2012 19.46 19.46 19.46 19.46 300 -0.36(-1.82%)
Apr 13, 2012 20.11 19.82 19.82 19.82 1,800 -0.37(-1.81%)
Apr 12, 2012 20.18 20.19 20.18 20.19 720 +0.33(+1.68%)
Apr 11, 2012 19.94 19.97 19.85 19.85 1,500 +0.01(+0.06%)
Apr 10, 2012 19.87 19.89 19.84 19.84 13,200 -0.15(-0.75%)
Apr 09, 2012 19.97 20.00 19.97 19.99 13,000 +0.04(+0.20%)
Apr 05, 2012 19.89 19.95 19.89 19.95 13,000 +0.15(+0.76%)
Apr 04, 2012 19.85 19.85 19.80 19.80 9,750 -0.13(-0.67%)
Apr 03, 2012 20.02 20.02 19.93 19.93 500 -0.14(-0.68%)
Apr 02, 2012 19.14 20.07 19.14 20.07 9,632 +0.26(+1.31%)
Mar 30, 2012 20.00 20.00 19.80 19.81 7,412 -0.24(-1.20%)
Mar 29, 2012 20.05 20.05 20.05 20.05 750 -0.25(-1.23%)
Mar 28, 2012 20.33 20.33 20.30 20.30 13,760 -0.09(-0.44%)
Mar 26, 2012 20.40 20.39 20.39 20.39 14,000 +0.02(+0.10%)
Mar 23, 2012 20.40 20.47 20.26 20.37 10,050 -0.19(-0.92%)
Mar 21, 2012 20.56 20.56 20.56 20.56 0 +0.00(+0.00%)
Mar 20, 2012 20.59 20.59 20.56 20.56 400 -0.10(-0.48%)
Mar 19, 2012 20.66 20.66 20.66 20.66 6,500 -0.16(-0.77%)
Mar 15, 2012 21.02 20.82 20.82 20.82 5,300 -0.14(-0.67%)
Mar 14, 2012 21.01 21.03 20.92 20.96 6,250 +0.09(+0.43%)
Mar 12, 2012 20.35 20.87 20.87 20.87 27,200 -0.27(-1.28%)
Mar 08, 2012 21.12 21.14 21.14 21.14 35,800 +0.06(+0.28%)
Mar 07, 2012 21.10 21.10 21.06 21.08 12,000 +0.03(+0.14%)
Mar 06, 2012 21.05 21.26 21.05 21.05 11,800 -0.37(-1.73%)
Mar 05, 2012 21.62 21.62 21.42 21.42 13,800 -0.33(-1.51%)
Mar 02, 2012 21.75 21.75 21.75 21.75 400 +0.36(+1.70%)
Feb 29, 2012 21.39 21.39 21.39 21.39 0 -0.00(-0.02%)
Feb 28, 2012 21.39 21.39 21.39 21.39 240 -0.09(-0.42%)
Feb 27, 2012 21.55 21.55 21.48 21.48 800 -0.24(-1.10%)
Feb 24, 2012 21.68 21.74 21.67 21.72 6,550 +0.03(+0.14%)
Feb 23, 2012 21.71 21.71 21.62 21.69 6,350 -0.12(-0.55%)
Feb 22, 2012 21.75 21.87 21.75 21.81 1,240 +0.09(+0.41%)
Feb 17, 2012 21.72 21.72 21.72 21.72 11,700 +0.04(+0.18%)
Feb 16, 2012 21.68 21.68 21.68 21.68 900 +0.09(+0.43%)
Feb 15, 2012 21.60 21.60 21.59 21.59 900 -0.03(-0.14%)
Feb 14, 2012 21.62 21.62 21.62 21.62 100 +0.19(+0.89%)
Feb 13, 2012 21.84 21.84 21.34 21.43 8,740 +0.12(+0.56%)
Feb 10, 2012 21.35 21.36 21.30 21.31 8,000 -0.17(-0.79%)
Feb 06, 2012 21.35 21.48 21.48 21.48 12,200 +0.12(+0.56%)
Feb 03, 2012 21.61 21.62 21.36 21.36 12,000 -0.25(-1.16%)
Feb 02, 2012 21.59 21.61 21.59 21.61 2,100 +0.37(+1.74%)
Jan 30, 2012 21.32 21.24 21.24 21.24 1,100 -0.02(-0.09%)
Jan 26, 2012 21.26 21.26 21.26 21.26 0 -0.16(-0.75%)
Jan 23, 2012 21.28 21.42 21.42 21.42 47,900 +0.24(+1.13%)
Jan 20, 2012 21.22 21.23 21.18 21.18 23,000 +0.01(+0.05%)
Jan 17, 2012 21.09 21.17 21.17 21.17 24,200 +0.07(+0.33%)
Jan 13, 2012 21.15 21.15 21.10 21.10 600 +0.24(+1.15%)
Jan 12, 2012 20.34 20.86 20.34 20.86 400 -0.22(-1.04%)
Jan 10, 2012 21.13 21.08 21.08 21.08 200 +0.08(+0.38%)
Jan 09, 2012 20.97 21.00 20.41 21.00 3,600 -0.02(-0.10%)
Jan 06, 2012 21.00 21.02 20.98 21.02 2,700 +0.09(+0.43%)
Jan 05, 2012 21.04 21.05 20.93 20.93 7,500 +0.80(+3.97%)
Jan 04, 2012 21.09 21.12 20.13 20.13 2,400 -0.96(-4.55%)
Dec 30, 2011 21.21 21.21 21.07 21.09 7,800 +0.07(+0.33%)
Dec 29, 2011 21.16 21.32 20.99 21.02 18,800 -0.15(-0.71%)
Dec 28, 2011 21.28 21.76 21.17 21.17 6,100 -0.09(-0.42%)
Dec 27, 2011 21.26 21.26 21.26 21.26 100 -0.08(-0.37%)
Dec 23, 2011 21.26 21.34 21.26 21.34 300 +0.54(+2.60%)
Dec 21, 2011 20.77 20.83 20.76 20.80 3,300 +0.03(+0.14%)
Dec 20, 2011 20.80 20.87 20.44 20.77 9,325 -0.13(-0.62%)
Dec 19, 2011 20.84 20.91 20.84 20.90 900 +0.39(+1.90%)
Dec 16, 2011 20.50 20.51 20.50 20.51 6,600 -0.34(-1.63%)
Dec 14, 2011 20.85 20.85 20.85 20.85 0 +0.03(+0.14%)
Dec 13, 2011 20.89 20.89 20.81 20.82 2,700 -0.68(-3.16%)
Dec 05, 2011 21.50 21.50 21.50 21.50 0 -0.04(-0.19%)
Dec 02, 2011 21.54 21.54 21.54 21.54 670 -0.31(-1.42%)
Nov 30, 2011 21.85 21.85 21.85 21.85 200 +0.24(+1.11%)
Nov 29, 2011 21.61 21.61 21.61 21.61 250 +0.03(+0.14%)
Nov 28, 2011 21.69 21.79 21.57 21.58 2,400 -0.19(-0.87%)
Nov 25, 2011 21.77 21.77 21.77 21.77 100 +0.02(+0.09%)
Nov 22, 2011 21.75 21.75 21.75 21.75 0 +0.20(+0.93%)
Nov 21, 2011 21.61 21.61 21.55 21.55 300 -0.18(-0.83%)
Nov 17, 2011 21.73 21.73 21.73 21.73 0 -0.02(-0.09%)
Nov 16, 2011 21.72 21.75 21.72 21.75 700 +0.20(+0.93%)
Nov 14, 2011 22.81 21.55 21.55 21.55 1,800 -0.02(-0.09%)
Nov 11, 2011 21.57 21.57 21.57 21.57 150 -0.07(-0.32%)
Nov 09, 2011 22.65 21.64 21.64 21.64 1,200 -0.08(-0.37%)
Nov 03, 2011 21.72 21.72 21.72 21.72 0 +0.34(+1.59%)
Oct 27, 2011 21.61 21.38 21.38 21.38 500 -0.61(-2.77%)
Oct 17, 2011 22.05 21.99 21.99 21.99 500 -0.07(-0.32%)
Oct 14, 2011 22.06 22.06 22.06 22.06 300 +0.34(+1.57%)
Oct 10, 2011 21.72 21.72 21.72 21.72 600 -0.09(-0.41%)
Oct 07, 2011 21.72 21.81 21.49 21.81 1,195 +0.04(+0.18%)
Oct 04, 2011 21.77 21.77 21.77 21.77 200 -0.12(-0.55%)
Sep 30, 2011 21.89 21.89 21.89 21.89 0 +0.77(+3.65%)
Sep 29, 2011 21.48 21.53 21.12 21.12 1,570 +0.17(+0.81%)
Sep 26, 2011 20.95 20.95 20.95 20.95 600 +0.01(+0.05%)
Sep 23, 2011 20.77 20.94 20.68 20.94 4,934 -0.12(-0.57%)
Sep 20, 2011 21.06 21.06 21.06 21.06 200 +0.22(+1.06%)
Sep 19, 2011 20.80 21.11 20.80 20.84 3,264 -0.17(-0.81%)
Sep 15, 2011 21.01 21.01 21.01 21.01 0 -0.23(-1.08%)
Sep 08, 2011 21.24 21.24 21.24 21.24 0 +0.67(+3.26%)
Sep 06, 2011 20.57 20.57 20.57 20.57 1,000 -0.49(-2.33%)
Aug 31, 2011 20.88 21.06 21.06 21.06 900 +0.11(+0.53%)
Aug 24, 2011 20.97 20.95 20.95 20.95 4,400 +0.00(+0.00%)
Aug 23, 2011 20.95 20.95 20.95 20.95 1,200 -0.78(-3.60%)
Aug 16, 2011 21.73 21.73 21.73 21.73 100 -0.15(-0.68%)
Aug 15, 2011 22.00 22.00 21.88 21.88 610 +0.46(+2.15%)
Aug 09, 2011 21.44 21.42 21.42 21.42 300 -0.28(-1.29%)
Aug 05, 2011 21.70 21.70 21.70 21.70 200 -0.22(-1.00%)
Aug 04, 2011 22.05 22.05 21.92 21.92 1,600 -0.18(-0.81%)
Aug 02, 2011 22.10 22.10 22.10 22.10 400 +0.25(+1.14%)
Aug 01, 2011 21.85 21.85 21.85 21.85 125 +0.31(+1.44%)
Jul 29, 2011 21.54 21.54 21.54 21.54 170 +0.10(+0.47%)
Jul 18, 2011 21.44 21.44 21.44 21.44 300 -0.56(-2.55%)
Jul 14, 2011 22.00 22.00 22.00 22.00 200 -0.04(-0.18%)
Jul 13, 2011 22.20 22.20 22.04 22.04 300 -0.14(-0.63%)
Jul 11, 2011 22.18 22.18 22.18 22.18 200 +0.68(+3.16%)
Jul 05, 2011 21.50 21.50 21.50 21.50 300 +0.04(+0.19%)
Jul 01, 2011 21.41 21.50 21.41 21.46 600 +0.26(+1.23%)
Jun 30, 2011 21.23 21.23 21.01 21.20 700 +0.08(+0.38%)
Jun 27, 2011 21.31 21.12 21.12 21.12 500 -0.25(-1.17%)
Jun 24, 2011 21.37 21.37 21.37 21.37 450 +0.17(+0.80%)
Jun 23, 2011 21.20 21.20 21.20 21.20 200 -0.31(-1.44%)
Jun 22, 2011 21.52 21.52 21.51 21.51 1,000 -0.22(-1.01%)
Jun 21, 2011 21.73 21.73 21.73 21.73 200 +0.11(+0.49%)
Jun 20, 2011 21.62 21.62 21.62 21.62 350 +0.50(+2.37%)
Jun 17, 2011 21.08 21.12 21.08 21.12 248 +0.16(+0.74%)
Jun 14, 2011 20.97 20.97 20.97 20.97 200 +0.54(+2.63%)
Jun 13, 2011 20.43 20.43 20.43 20.43 100 -0.05(-0.24%)
Jun 10, 2011 20.48 20.48 20.48 20.48 110 -0.23(-1.11%)
Jun 09, 2011 20.71 20.71 20.71 20.71 489 +0.37(+1.82%)
Jun 08, 2011 20.34 20.34 20.34 20.34 100 +0.12(+0.59%)
Jun 03, 2011 20.23 20.22 20.22 20.22 900 -0.87(-4.13%)
May 18, 2011 21.09 21.09 21.09 21.09 300 -0.09(-0.40%)
May 11, 2011 21.42 21.18 21.18 21.18 400 -0.34(-1.60%)
May 10, 2011 21.06 21.52 20.83 21.52 2,030 -0.03(-0.14%)
May 04, 2011 21.60 21.55 21.55 21.55 200 -0.44(-2.00%)
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.