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, 2014 22.43 22.49 21.70 22.32 52,144 -0.30(-1.34%)
Apr 29, 2014 22.80 22.80 22.62 22.62 385 -0.03(-0.13%)
Apr 28, 2014 22.80 22.80 22.65 22.65 1,189 +0.22(+0.98%)
Apr 25, 2014 22.43 22.43 22.43 22.43 130 +0.00(+0.00%)
Apr 24, 2014 22.49 22.53 22.40 22.43 7,852 +0.17(+0.76%)
Apr 23, 2014 22.13 22.28 22.13 22.26 1,741 +0.31(+1.41%)
Apr 22, 2014 21.95 21.95 21.95 21.95 44 +0.00(+0.00%)
Apr 21, 2014 22.03 22.03 21.91 21.95 1,540 -0.10(-0.45%)
Apr 17, 2014 22.05 22.05 22.05 22.05 1,700 -0.11(-0.50%)
Apr 16, 2014 21.99 22.17 21.78 22.16 4,750 +0.11(+0.50%)
Apr 15, 2014 22.25 22.34 22.05 22.05 4,318 +0.04(+0.17%)
Apr 14, 2014 22.01 22.01 22.01 22.01 15 +0.00(+0.00%)
Apr 11, 2014 21.97 22.05 21.97 22.01 1,876 +0.09(+0.42%)
Apr 10, 2014 22.05 22.05 21.92 21.92 17,175 -0.12(-0.54%)
Apr 09, 2014 21.63 22.10 21.63 22.04 32,018 +0.14(+0.64%)
Apr 08, 2014 21.80 21.90 21.16 21.90 2,876 -0.01(-0.05%)
Apr 07, 2014 21.91 21.91 21.91 21.91 200 -0.12(-0.54%)
Apr 04, 2014 21.97 22.03 21.44 22.03 2,603 -0.37(-1.65%)
Apr 03, 2014 22.40 22.40 22.40 22.40 200 +0.00(+0.00%)
Apr 02, 2014 22.44 22.46 22.40 22.40 2,925 -0.30(-1.32%)
Apr 01, 2014 22.69 22.70 22.69 22.70 1,191 +0.17(+0.74%)
Mar 31, 2014 23.20 23.20 22.38 22.53 11,382 -0.61(-2.64%)
Mar 28, 2014 22.80 23.32 22.30 23.14 3,705 +0.20(+0.89%)
Mar 27, 2014 22.78 22.95 22.78 22.94 22,600 +0.48(+2.14%)
Mar 26, 2014 22.02 22.62 22.02 22.46 1,355 +0.07(+0.33%)
Mar 25, 2014 22.75 22.75 22.29 22.39 5,545 -0.19(-0.85%)
Mar 24, 2014 22.43 24.99 21.95 22.58 13,579 -0.08(-0.35%)
Mar 21, 2014 22.89 23.13 22.66 22.66 26,547 +0.05(+0.22%)
Mar 20, 2014 22.85 23.09 22.58 22.61 59,156 -0.24(-1.05%)
Mar 19, 2014 22.64 22.99 22.64 22.85 68,072 +0.35(+1.56%)
Mar 18, 2014 23.00 23.50 22.10 22.50 13,041 -0.50(-2.17%)
Mar 17, 2014 23.00 23.00 21.51 23.00 87,227 +0.40(+1.77%)
Mar 14, 2014 22.44 22.60 22.42 22.60 11,100 +0.12(+0.53%)
Mar 13, 2014 22.40 22.50 21.87 22.48 13,342 +0.15(+0.67%)
Mar 12, 2014 22.50 22.50 22.15 22.33 4,500 +0.05(+0.22%)
Mar 11, 2014 22.66 22.66 22.13 22.28 65,036 +0.13(+0.59%)
Mar 10, 2014 21.84 22.15 21.84 22.15 4,684 +0.32(+1.47%)
Mar 07, 2014 21.81 21.94 21.74 21.83 255,656 +0.33(+1.53%)
Mar 06, 2014 21.72 21.72 21.50 21.50 11,918 +0.10(+0.47%)
Mar 05, 2014 21.98 22.33 21.40 21.40 48,010 -0.28(-1.29%)
Mar 04, 2014 21.32 21.69 21.31 21.68 28,850 +0.38(+1.78%)
Mar 03, 2014 20.81 21.34 20.81 21.30 36,906 +0.05(+0.24%)
Feb 28, 2014 21.03 21.26 20.80 21.25 16,128 -0.05(-0.23%)
Feb 27, 2014 21.08 21.66 20.54 21.30 28,850 +0.57(+2.75%)
Feb 26, 2014 20.88 21.39 20.73 20.73 12,625 -0.06(-0.29%)
Feb 25, 2014 22.25 22.25 20.54 20.79 78,592 -0.94(-4.33%)
Feb 24, 2014 21.73 21.73 20.68 21.73 1,342 +1.05(+5.08%)
Feb 21, 2014 20.65 20.68 19.36 20.68 16,781 +0.05(+0.24%)
Feb 20, 2014 20.48 20.65 20.48 20.63 27,100 +0.13(+0.63%)
Feb 19, 2014 20.57 20.61 20.49 20.50 26,000 -0.03(-0.15%)
Feb 18, 2014 20.34 20.53 20.34 20.53 19,025 +0.24(+1.18%)
Feb 14, 2014 20.35 20.29 20.29 20.29 58,200 -0.04(-0.20%)
Feb 13, 2014 20.30 20.34 20.29 20.33 13,000 +0.11(+0.54%)
Feb 12, 2014 20.28 20.30 20.15 20.22 26,000 -0.03(-0.15%)
Feb 11, 2014 20.13 20.31 20.13 20.25 15,300 +0.05(+0.27%)
Feb 10, 2014 20.22 20.26 20.13 20.20 10,100 +0.14(+0.68%)
Feb 06, 2014 20.08 20.06 20.06 20.06 26,000 +0.43(+2.19%)
Feb 05, 2014 19.97 20.16 19.63 19.63 39,700 -0.32(-1.60%)
Feb 04, 2014 19.21 20.00 19.21 19.95 14,900 +0.05(+0.25%)
Feb 03, 2014 19.71 20.11 19.71 19.90 38,960 -0.15(-0.75%)
Jan 31, 2014 20.27 20.27 20.00 20.05 15,700 +0.07(+0.35%)
Jan 30, 2014 19.96 20.00 19.94 19.98 13,600 -0.04(-0.20%)
Jan 29, 2014 19.96 20.11 19.94 20.02 7,800 +0.09(+0.45%)
Jan 28, 2014 19.97 20.11 19.90 19.93 51,720 -0.11(-0.55%)
Jan 27, 2014 20.28 20.28 19.92 20.04 15,250 +0.06(+0.30%)
Jan 24, 2014 19.98 20.10 19.93 19.98 44,900 +0.04(+0.20%)
Jan 23, 2014 20.00 20.04 19.85 19.94 30,720 -0.03(-0.15%)
Jan 22, 2014 19.83 20.15 19.81 19.97 52,390 +0.05(+0.25%)
Jan 21, 2014 19.88 21.68 19.87 19.92 38,310 +0.15(+0.76%)
Jan 17, 2014 19.70 19.77 19.77 19.77 9,000 +0.30(+1.54%)
Jan 16, 2014 19.47 19.47 19.47 19.47 30 +0.00(+0.00%)
Jan 13, 2014 19.47 19.47 19.47 19.47 0 -0.03(-0.15%)
Jan 08, 2014 19.50 19.50 19.50 19.50 0 +0.02(+0.10%)
Jan 07, 2014 19.48 19.48 19.48 19.48 200 -0.05(-0.26%)
Jan 06, 2014 19.53 19.53 19.53 19.53 50 +0.00(+0.00%)
Jan 02, 2014 19.53 19.53 19.53 19.53 0 +0.25(+1.28%)
Dec 27, 2013 19.43 19.28 19.28 19.28 500 +1.52(+8.58%)
Dec 26, 2013 17.76 17.76 17.76 17.76 100 -1.69(-8.69%)
Dec 23, 2013 19.58 19.45 19.45 19.45 400 +0.03(+0.14%)
Dec 20, 2013 19.33 19.42 19.33 19.42 499 +0.11(+0.57%)
Dec 19, 2013 19.31 19.31 19.31 19.31 100 -0.02(-0.09%)
Dec 18, 2013 19.35 19.35 19.33 19.33 529 +0.07(+0.36%)
Dec 17, 2013 19.32 19.37 19.18 19.26 21,300 -0.09(-0.47%)
Dec 13, 2013 19.35 19.35 19.35 19.35 100 -0.12(-0.64%)
Dec 12, 2013 19.47 19.50 19.47 19.47 22,100 +0.10(+0.52%)
Dec 11, 2013 19.41 19.41 19.37 19.37 500 -0.04(-0.18%)
Dec 10, 2013 19.43 19.43 19.41 19.41 591 -0.13(-0.67%)
Dec 09, 2013 19.43 19.63 19.43 19.54 55,300 +0.15(+0.77%)
Dec 06, 2013 19.39 19.39 19.39 19.39 12,900 -0.09(-0.46%)
Dec 03, 2013 19.48 19.48 19.48 19.48 6,000 -0.15(-0.76%)
Nov 29, 2013 19.63 19.63 19.63 19.63 0 +0.06(+0.31%)
Nov 27, 2013 19.31 19.57 19.31 19.57 2,940 +0.01(+0.03%)
Nov 26, 2013 19.56 19.56 19.56 19.56 1,000 +0.24(+1.23%)
Nov 25, 2013 19.00 19.44 19.00 19.33 1,000 +0.18(+0.92%)
Nov 22, 2013 19.34 19.37 19.15 19.15 13,300 -0.19(-0.98%)
Nov 19, 2013 19.39 19.34 19.34 19.34 4,200 -0.27(-1.38%)
Nov 15, 2013 19.61 19.61 19.61 19.61 16,700 +0.11(+0.56%)
Nov 14, 2013 19.53 19.53 19.50 19.50 200 -0.28(-1.42%)
Nov 12, 2013 19.78 19.78 19.78 19.78 600 +2.08(+11.75%)
Nov 11, 2013 19.70 29.29 17.70 17.70 13,879 -1.90(-9.69%)
Nov 07, 2013 20.78 19.60 19.60 19.60 3,900 -0.01(-0.05%)
Nov 05, 2013 19.69 19.61 19.61 19.61 14,200 +0.03(+0.15%)
Nov 04, 2013 19.56 19.59 19.56 19.58 38,700 -0.03(-0.15%)
Nov 01, 2013 19.64 19.64 19.61 19.61 500 -0.07(-0.36%)
Oct 31, 2013 19.75 19.75 19.64 19.68 46,700 -0.13(-0.66%)
Oct 30, 2013 19.97 19.97 19.80 19.81 12,900 +0.06(+0.30%)
Oct 28, 2013 19.77 19.75 19.75 19.75 13,600 -0.09(-0.45%)
Oct 25, 2013 19.70 19.88 19.70 19.84 14,800 +0.15(+0.76%)
Oct 24, 2013 19.65 19.69 19.64 19.69 7,800 +0.16(+0.81%)
Oct 23, 2013 19.57 19.58 19.52 19.53 8,000 -0.11(-0.55%)
Oct 22, 2013 19.76 19.76 19.55 19.64 19,800 +0.21(+1.08%)
Oct 18, 2013 19.46 19.43 19.43 19.43 21,900 -0.18(-0.92%)
Oct 17, 2013 19.62 19.74 19.61 19.61 13,800 +0.14(+0.72%)
Oct 15, 2013 19.42 19.47 19.47 19.47 27,200 +0.01(+0.05%)
Oct 11, 2013 19.46 19.46 19.46 19.46 300 +0.11(+0.57%)
Oct 09, 2013 19.49 19.35 19.35 19.35 14,700 -0.14(-0.72%)
Oct 07, 2013 19.49 19.49 19.49 19.49 1,000 +0.00(+0.00%)
Oct 04, 2013 19.49 19.53 19.38 19.49 5,271 +0.09(+0.46%)
Oct 03, 2013 19.40 19.40 19.40 19.40 137 +0.06(+0.31%)
Oct 02, 2013 19.34 19.34 19.34 19.34 500 +0.08(+0.42%)
Oct 01, 2013 19.29 19.29 19.26 19.26 400 -0.21(-1.08%)
Sep 25, 2013 19.47 19.47 19.47 19.47 0 +0.15(+0.78%)
Sep 24, 2013 19.27 19.46 19.27 19.32 13,500 +0.22(+1.15%)
Sep 23, 2013 19.10 19.10 19.10 19.10 300 -0.04(-0.21%)
Sep 20, 2013 19.09 19.14 19.09 19.14 10,500 -0.04(-0.21%)
Sep 16, 2013 19.17 19.18 19.18 19.18 3,000 +0.05(+0.26%)
Sep 13, 2013 19.10 19.13 19.10 19.13 2,900 +0.03(+0.16%)
Sep 12, 2013 19.06 19.11 19.06 19.10 1,204 +0.09(+0.47%)
Sep 11, 2013 19.01 19.01 19.01 19.01 1,500 -0.02(-0.11%)
Sep 09, 2013 19.03 19.03 19.03 19.03 100 -0.10(-0.51%)
Sep 06, 2013 19.11 19.14 19.11 19.13 5,000 +0.35(+1.86%)
Aug 28, 2013 18.83 18.78 18.78 18.78 1,400 +0.13(+0.70%)
Aug 26, 2013 18.78 18.65 18.65 18.65 3,300 -0.27(-1.43%)
Aug 21, 2013 18.92 18.92 18.92 18.92 200 -0.01(-0.05%)
Aug 20, 2013 18.95 18.96 18.93 18.93 4,000 +0.09(+0.48%)
Aug 19, 2013 18.86 18.86 18.84 18.84 4,898 +0.03(+0.16%)
Aug 16, 2013 18.93 18.94 18.81 18.81 5,400 -0.22(-1.16%)
Aug 15, 2013 19.01 19.03 19.01 19.03 13,500 +0.01(+0.06%)
Aug 14, 2013 19.01 19.02 19.00 19.02 10,100 +0.21(+1.12%)
Aug 13, 2013 18.85 18.85 18.81 18.81 600 -0.01(-0.05%)
Aug 12, 2013 18.82 18.82 18.82 18.82 300 +0.08(+0.43%)
Aug 07, 2013 18.74 18.74 18.74 18.74 100 +0.21(+1.13%)
Aug 05, 2013 18.50 18.53 18.53 18.53 6,900 +0.07(+0.37%)
Aug 02, 2013 18.80 18.80 18.33 18.46 5,185 -0.20(-1.07%)
Jul 26, 2013 18.76 18.66 18.66 18.66 2,200 -0.04(-0.21%)
Jul 25, 2013 18.69 18.73 18.61 18.70 2,350 -0.10(-0.53%)
Jul 24, 2013 18.74 18.84 18.72 18.80 2,300 +0.10(+0.53%)
Jul 23, 2013 18.70 18.70 18.70 18.70 600 +0.04(+0.21%)
Jul 22, 2013 18.65 18.66 18.65 18.66 1,300 -0.12(-0.64%)
Jul 18, 2013 18.78 18.78 18.78 18.78 600 +0.06(+0.32%)
Jul 17, 2013 18.75 18.75 18.72 18.72 4,200 +0.09(+0.48%)
Jul 16, 2013 18.63 18.63 18.63 18.63 100 -0.08(-0.42%)
Jul 15, 2013 18.59 18.76 18.59 18.71 1,600 +0.42(+2.30%)
Jul 12, 2013 18.52 18.52 18.29 18.29 845 -0.26(-1.41%)
Jul 11, 2013 18.55 18.55 18.55 18.55 100 -0.04(-0.21%)
Jul 08, 2013 18.53 18.59 18.59 18.59 53,700 -0.03(-0.16%)
Jul 05, 2013 18.59 18.65 18.57 18.62 41,100 -0.01(-0.05%)
Jul 03, 2013 18.58 18.65 18.54 18.63 66,300 +0.11(+0.59%)
Jul 02, 2013 18.71 18.72 18.51 18.52 84,500 -0.15(-0.80%)
Jul 01, 2013 18.63 18.67 18.46 18.67 17,200 +0.11(+0.59%)
Jun 28, 2013 18.78 18.80 18.54 18.56 29,000 +0.04(+0.22%)
Jun 24, 2013 18.52 18.52 18.52 18.52 0 +0.08(+0.43%)
Jun 21, 2013 18.39 18.44 18.39 18.44 1,300 -0.04(-0.22%)
Jun 19, 2013 18.48 18.48 18.48 18.48 0 +0.19(+1.04%)
Jun 18, 2013 18.29 18.29 18.29 18.29 200 +0.00(+0.00%)
Jun 10, 2013 18.23 18.29 18.29 18.29 14,000 +0.06(+0.35%)
Jun 07, 2013 18.23 18.23 18.23 18.23 332 +0.18(+0.98%)
Jun 05, 2013 18.07 18.05 18.05 18.05 2,600 -0.02(-0.11%)
Jun 03, 2013 18.07 18.07 18.07 18.07 100 -0.11(-0.61%)
May 31, 2013 18.18 18.18 18.18 18.18 13,200 +0.13(+0.70%)
May 30, 2013 18.11 18.11 18.05 18.05 261 +0.25(+1.43%)
May 21, 2013 17.80 17.80 17.80 17.80 100 -0.00(-0.00%)
May 15, 2013 17.80 17.80 17.80 17.80 200 -0.03(-0.19%)
May 13, 2013 17.83 17.83 17.83 17.83 153 -0.02(-0.09%)
May 10, 2013 17.85 17.85 17.85 17.85 900 +0.01(+0.03%)
May 09, 2013 17.86 17.86 17.84 17.84 14,900 -0.01(-0.07%)
May 08, 2013 17.86 17.86 17.86 17.86 200 -0.08(-0.47%)
May 06, 2013 18.12 17.94 17.94 17.94 29,700 -0.38(-2.07%)
May 03, 2013 18.32 18.32 18.32 18.32 100 -0.01(-0.05%)
May 02, 2013 18.38 18.38 18.33 18.33 643 +0.02(+0.10%)
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.