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: UBN )

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 (%)
May 22, 2009 13.45 13.45 13.45 13.45 0 -0.15(-1.10%)
May 13, 2009 13.73 13.60 13.60 13.60 400 -0.23(-1.66%)
May 12, 2009 13.79 13.83 13.79 13.83 360 +0.35(+2.60%)
May 08, 2009 13.48 13.48 13.48 13.48 100 +0.37(+2.82%)
May 07, 2009 13.11 13.11 13.11 13.11 200 +0.33(+2.60%)
May 05, 2009 12.78 12.78 12.78 12.78 0 -0.00(-0.02%)
May 04, 2009 12.78 12.78 12.78 12.78 200 +0.65(+5.36%)
Apr 24, 2009 12.13 12.13 12.13 12.13 0 -0.82(-6.33%)
Apr 19, 2009 12.95 12.95 12.95 0 +0.00(+0.00%)
Apr 17, 2009 12.77 12.95 12.77 12.95 650 +0.39(+3.11%)
Apr 15, 2009 12.56 12.56 12.56 12.56 200 +0.06(+0.48%)
Apr 14, 2009 12.50 12.52 12.50 12.50 450 -0.54(-4.17%)
Apr 09, 2009 13.04 13.04 13.04 13.04 300 +0.10(+0.80%)
Apr 08, 2009 12.94 12.94 12.94 12.94 300 +0.27(+2.13%)
Mar 31, 2009 12.67 12.67 12.67 12.67 900 -1.01(-7.38%)
Mar 26, 2009 13.36 13.68 13.36 13.68 1,492 +0.13(+0.96%)
Mar 25, 2009 12.95 13.55 13.55 13.55 0 +0.11(+0.79%)
Mar 24, 2009 13.45 13.45 13.44 13.44 1,100 -0.13(-0.93%)
Mar 23, 2009 13.57 13.57 13.57 13.57 300 +2.18(+19.14%)
Feb 25, 2009 11.39 11.39 11.39 11.39 0 +0.00(+0.00%)
Feb 24, 2009 11.39 11.39 11.39 11.39 150 -0.98(-7.92%)
Feb 12, 2009 12.37 12.37 12.37 12.37 0 +0.00(+0.00%)
Feb 11, 2009 12.51 12.51 12.37 12.37 350 +0.35(+2.91%)
Jan 29, 2009 12.02 12.02 12.02 12.02 0 +0.00(+0.00%)
Jan 28, 2009 12.00 12.03 12.00 12.02 1,100 -1.02(-7.82%)
Jan 26, 2009 13.04 13.04 13.04 13.04 0 +0.00(+0.00%)
Jan 23, 2009 13.04 13.04 13.04 13.04 649 +0.25(+1.94%)
Jan 16, 2009 12.79 12.79 12.79 12.79 0 +0.00(+0.00%)
Jan 15, 2009 12.79 12.79 12.79 12.79 700 -0.81(-5.94%)
Jan 08, 2009 13.60 13.60 13.60 13.60 0 +0.00(+0.00%)
Jan 07, 2009 14.65 14.65 13.60 13.60 400 -1.09(-7.39%)
Jan 06, 2009 14.09 14.69 13.60 14.69 1,000 +2.59(+21.37%)
Jan 01, 2009 12.10 12.10 12.10 12.10 0 +0.00(+0.00%)
Dec 31, 2008 12.10 12.10 12.10 12.10 100 +0.62(+5.40%)
Dec 26, 2008 11.48 11.48 11.48 11.48 0 +0.00(+0.00%)
Dec 24, 2008 11.48 11.48 11.48 11.48 160 -0.96(-7.72%)
Dec 23, 2008 12.44 12.44 12.44 12.44 0 +0.00(+0.00%)
Dec 22, 2008 12.71 12.71 12.42 12.44 1,250 -0.96(-7.16%)
Dec 19, 2008 13.40 13.40 13.40 13.40 0 +0.00(+0.00%)
Dec 18, 2008 13.40 13.40 13.40 13.40 357 -0.75(-5.30%)
Dec 12, 2008 14.15 14.15 14.15 14.15 0 +0.00(+0.00%)
Dec 11, 2008 14.05 14.21 14.05 14.15 2,100 +0.96(+7.28%)
Dec 08, 2008 13.19 13.19 13.19 13.19 0 +0.00(+0.00%)
Dec 05, 2008 13.19 13.19 13.19 13.19 100 -1.20(-8.34%)
Dec 03, 2008 14.39 14.39 14.39 14.39 0 +0.00(+0.00%)
Dec 02, 2008 14.55 14.55 14.39 14.39 400 -1.35(-8.58%)
Nov 14, 2008 15.74 15.74 15.74 15.74 0 +0.00(+0.00%)
Nov 13, 2008 16.54 16.85 15.74 15.74 300 -1.63(-9.38%)
Oct 28, 2008 17.37 17.37 17.37 17.37 0 +0.00(+0.00%)
Oct 27, 2008 17.37 17.37 17.37 17.37 100 -1.63(-8.58%)
Oct 23, 2008 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Oct 22, 2008 19.00 19.00 19.00 19.00 100 -0.28(-1.45%)
Oct 21, 2008 19.28 19.28 19.28 19.28 200 +0.46(+2.44%)
Oct 20, 2008 17.54 20.16 17.54 18.82 1,918 -1.47(-7.24%)
Oct 07, 2008 20.29 20.29 20.29 20.29 0 +0.00(+0.00%)
Oct 06, 2008 20.29 20.84 20.29 20.29 500 -2.54(-11.13%)
Oct 03, 2008 22.83 22.83 22.83 22.83 0 +0.00(+0.00%)
Oct 02, 2008 22.76 22.83 22.76 22.83 500 -0.30(-1.30%)
Sep 30, 2008 23.13 23.13 23.13 23.13 0 +0.00(+0.00%)
Sep 29, 2008 25.12 23.13 23.13 23.13 111 -1.99(-7.92%)
Sep 26, 2008 25.12 25.12 25.12 25.12 0 +1.32(+5.55%)
Sep 19, 2008 23.80 23.80 23.80 23.80 0 +0.00(+0.00%)
Sep 18, 2008 23.77 23.80 23.77 23.80 900 -0.20(-0.83%)
Sep 16, 2008 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Sep 15, 2008 24.00 24.00 24.00 24.00 300 -1.19(-4.72%)
Sep 12, 2008 25.19 25.19 25.19 25.19 0 +0.00(+0.00%)
Sep 11, 2008 25.19 25.19 25.19 25.19 1,000 -0.15(-0.59%)
Sep 10, 2008 25.34 25.34 25.34 25.34 0 +0.00(+0.00%)
Sep 09, 2008 25.35 25.35 25.34 25.34 400 -0.87(-3.32%)
Sep 08, 2008 26.21 26.21 26.21 26.21 328 +0.21(+0.81%)
Sep 05, 2008 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Sep 04, 2008 26.00 26.00 26.00 26.00 150 -0.11(-0.42%)
Sep 03, 2008 26.11 26.11 26.11 26.11 0 +0.00(+0.00%)
Sep 02, 2008 26.61 26.61 26.11 26.11 500 -2.30(-8.10%)
Aug 27, 2008 28.41 28.41 28.41 28.41 0 +0.00(+0.00%)
Aug 26, 2008 28.43 28.43 28.41 28.41 300 +0.57(+2.05%)
Aug 15, 2008 27.84 27.84 27.84 27.84 0 +0.00(+0.00%)
Aug 14, 2008 27.88 27.90 27.84 27.84 1,018 +0.02(+0.07%)
Aug 13, 2008 27.47 27.82 27.47 27.82 1,085 -0.32(-1.14%)
Aug 12, 2008 28.14 28.14 28.14 28.14 0 +0.00(+0.00%)
Aug 11, 2008 27.97 28.14 27.97 28.14 200 -0.79(-2.73%)
Aug 08, 2008 28.93 28.93 28.93 28.93 0 +0.00(+0.00%)
Aug 07, 2008 28.93 28.93 28.93 28.93 0 +0.00(+0.00%)
Aug 06, 2008 28.91 29.11 28.64 28.93 4,100 -0.31(-1.06%)
Aug 05, 2008 29.43 29.43 29.14 29.24 1,100 -0.05(-0.17%)
Aug 04, 2008 29.50 29.50 28.96 29.29 900 -0.31(-1.05%)
Aug 01, 2008 29.60 29.60 29.60 29.60 0 +0.00(+0.00%)
Jul 31, 2008 29.60 29.60 29.60 29.60 0 +0.00(+0.00%)
Jul 30, 2008 29.99 29.99 29.60 29.60 429 -1.46(-4.69%)
Jul 29, 2008 31.06 31.06 31.06 31.06 0 +0.00(+0.00%)
Jul 28, 2008 31.06 31.06 31.06 31.06 0 +0.00(+0.00%)
Jul 25, 2008 31.06 31.06 31.06 31.06 0 +0.00(+0.00%)
Jul 24, 2008 31.06 31.06 31.06 31.06 0 +0.00(+0.00%)
Jul 23, 2008 31.29 31.29 31.06 31.06 1,590 -0.53(-1.68%)
Jul 22, 2008 31.23 31.59 31.23 31.59 1,700 -0.78(-2.41%)
Jul 21, 2008 32.16 32.42 32.14 32.37 1,975 +0.07(+0.22%)
Jul 18, 2008 32.30 32.30 32.30 32.30 0 +0.00(+0.00%)
Jul 17, 2008 33.46 33.81 32.30 32.30 900 -0.99(-2.97%)
Jul 16, 2008 33.55 33.55 33.29 33.29 300 -0.77(-2.26%)
Jul 15, 2008 34.09 34.09 34.06 34.06 582 -1.60(-4.49%)
Jul 14, 2008 35.35 35.66 35.35 35.66 1,385 -0.03(-0.10%)
Jul 11, 2008 36.31 36.31 35.69 35.69 400 +1.44(+4.22%)
Jul 10, 2008 34.25 34.25 34.25 34.25 0 +0.00(+0.00%)
Jul 09, 2008 34.25 34.25 34.25 34.25 700 +0.17(+0.50%)
Jul 08, 2008 34.54 34.54 34.08 34.08 1,575 -1.18(-3.34%)
Jul 07, 2008 35.33 35.37 34.92 35.26 2,813 -0.80(-2.23%)
Jul 04, 2008 36.06 36.06 36.06 36.06 1,000 +0.00(+0.00%)
Jul 03, 2008 36.06 36.06 36.06 36.06 1,000 +0.53(+1.49%)
Jul 02, 2008 35.53 35.53 35.53 35.53 0 +0.00(+0.00%)
Jul 01, 2008 35.56 35.56 35.45 35.53 800 -0.21(-0.59%)
Jun 30, 2008 35.74 35.74 35.74 35.74 400 +0.54(+1.53%)
Jun 27, 2008 35.04 35.39 35.04 35.20 2,525 +1.23(+3.62%)
Jun 26, 2008 33.97 33.97 33.97 33.97 0 +0.00(+0.00%)
Jun 25, 2008 33.97 33.97 33.97 33.97 0 +0.00(+0.00%)
Jun 24, 2008 33.97 33.97 33.97 33.97 100 -0.03(-0.09%)
Jun 23, 2008 34.00 34.00 34.00 34.00 0 +0.00(+0.00%)
Jun 20, 2008 34.00 34.00 34.00 34.00 0 +0.00(+0.00%)
Jun 19, 2008 34.00 34.00 34.00 34.00 0 +0.00(+0.00%)
Jun 18, 2008 34.00 34.00 34.00 34.00 150 -0.09(-0.26%)
Jun 17, 2008 34.09 34.09 34.09 34.09 1,500 -0.28(-0.81%)
Jun 16, 2008 34.51 34.53 34.37 34.37 550 +0.38(+1.12%)
Jun 13, 2008 34.09 34.09 33.99 33.99 650 -0.16(-0.47%)
Jun 12, 2008 34.15 34.15 34.15 34.15 0 +0.00(+0.00%)
Jun 11, 2008 33.55 34.31 33.55 34.15 4,148 +0.60(+1.79%)
Jun 10, 2008 33.55 33.55 33.55 33.55 250 -0.11(-0.33%)
Jun 09, 2008 33.66 33.66 33.66 33.66 950 -0.76(-2.21%)
Jun 06, 2008 33.57 34.42 33.57 34.42 3,855 +2.86(+9.06%)
Jun 05, 2008 31.56 31.56 31.56 31.56 310 -0.24(-0.75%)
Jun 04, 2008 31.80 31.80 31.80 31.80 0 +0.00(+0.00%)
Jun 03, 2008 32.11 32.11 31.80 31.80 550 -0.53(-1.64%)
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.