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: UBM )

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 16.82 16.87 16.76 16.81 27,131 -0.01(-0.06%)
Apr 29, 2014 16.95 16.95 16.81 16.82 53,626 -0.10(-0.59%)
Apr 28, 2014 17.04 17.04 16.91 16.92 86,604 -0.11(-0.65%)
Apr 25, 2014 17.10 17.11 16.99 17.03 139,721 -0.02(-0.12%)
Apr 24, 2014 17.04 17.18 17.04 17.05 87,700 +0.13(+0.77%)
Apr 23, 2014 16.90 16.99 16.88 16.92 32,920 -0.06(-0.35%)
Apr 22, 2014 16.94 17.06 16.92 16.98 28,436 +0.14(+0.83%)
Apr 21, 2014 17.99 17.99 16.84 16.84 30,219 +0.01(+0.06%)
Apr 17, 2014 16.80 16.83 16.83 16.83 27,000 +0.01(+0.06%)
Apr 16, 2014 16.94 16.99 16.80 16.82 24,800 +0.17(+1.02%)
Apr 15, 2014 16.67 16.72 16.61 16.65 36,300 -0.26(-1.54%)
Apr 14, 2014 16.95 16.96 16.87 16.91 23,998 +0.13(+0.78%)
Apr 11, 2014 16.87 16.92 16.77 16.78 23,600 +0.01(+0.06%)
Apr 10, 2014 16.87 16.87 16.77 16.77 30,900 +0.77(+4.81%)
Apr 08, 2014 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Apr 03, 2014 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Apr 02, 2014 16.00 16.00 16.00 16.00 41 +0.00(+0.00%)
Mar 24, 2014 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Mar 20, 2014 16.00 16.00 16.00 16.00 0 -0.29(-1.78%)
Mar 19, 2014 16.21 16.30 16.21 16.29 27,000 +0.11(+0.68%)
Mar 18, 2014 16.18 16.18 16.18 16.18 3,572 +0.12(+0.75%)
Mar 17, 2014 16.11 16.12 16.06 16.06 24,781 -0.03(-0.19%)
Mar 14, 2014 16.09 16.09 16.08 16.09 30,000 -0.07(-0.43%)
Mar 13, 2014 16.16 16.16 16.16 16.16 102 +0.00(+0.00%)
Mar 12, 2014 16.19 16.19 16.16 16.16 10,500 -0.16(-0.98%)
Mar 11, 2014 16.56 16.56 16.32 16.32 17,500 -0.63(-3.72%)
Mar 10, 2014 16.95 16.95 16.95 16.95 28 +0.00(+0.00%)
Mar 05, 2014 16.95 16.95 16.95 16.95 500 -0.03(-0.18%)
Mar 04, 2014 16.98 16.98 16.98 16.98 200 +0.32(+1.92%)
Mar 03, 2014 15.52 16.66 15.52 16.66 5,338 -0.12(-0.72%)
Feb 28, 2014 16.78 16.78 16.78 16.78 800 +0.01(+0.06%)
Feb 27, 2014 16.74 16.77 16.74 16.77 10,619 -0.02(-0.12%)
Feb 26, 2014 16.90 16.90 16.79 16.79 7,700 +0.02(+0.12%)
Feb 25, 2014 16.80 16.80 16.76 16.77 11,800 -0.20(-1.16%)
Feb 20, 2014 16.97 16.97 16.97 16.97 100 -0.02(-0.14%)
Feb 19, 2014 17.05 17.08 16.99 16.99 15,686 -0.04(-0.23%)
Feb 18, 2014 17.03 17.03 17.03 17.03 100 +0.20(+1.22%)
Feb 13, 2014 16.97 16.83 16.83 16.83 900 +0.05(+0.27%)
Feb 12, 2014 17.23 17.23 16.78 16.78 450 +0.14(+0.84%)
Feb 11, 2014 16.65 16.65 16.64 16.64 10,000 +0.00(+0.00%)
Feb 10, 2014 16.64 16.64 16.64 16.64 648 -0.12(-0.72%)
Feb 07, 2014 16.77 16.77 16.76 16.76 10,700 +0.12(+0.72%)
Feb 06, 2014 16.60 16.64 16.60 16.64 14,100 +0.05(+0.30%)
Jan 31, 2014 16.60 16.59 16.59 16.59 15,000 -0.47(-2.75%)
Jan 24, 2014 17.10 17.06 17.06 17.06 24,800 -0.05(-0.27%)
Jan 23, 2014 17.11 17.11 17.09 17.11 10,146 -0.31(-1.80%)
Jan 21, 2014 17.32 17.42 17.42 17.42 900 -0.03(-0.17%)
Jan 17, 2014 17.45 17.45 17.45 17.45 2,500 +0.30(+1.75%)
Jan 10, 2014 17.15 17.15 17.15 17.15 200 +0.03(+0.17%)
Jan 08, 2014 17.20 17.12 17.12 17.12 1,200 -0.17(-0.98%)
Jan 03, 2014 17.29 17.29 17.29 17.29 500 -0.17(-0.97%)
Dec 31, 2013 17.46 17.46 17.46 17.46 0 -0.02(-0.11%)
Dec 30, 2013 17.48 17.48 17.48 17.48 250 +0.16(+0.92%)
Dec 26, 2013 17.32 17.32 17.32 17.32 10,500 +0.02(+0.12%)
Dec 24, 2013 17.00 17.30 17.00 17.30 10,950 +0.12(+0.70%)
Dec 20, 2013 17.18 17.18 17.18 17.18 100 -0.01(-0.06%)
Dec 18, 2013 17.18 17.19 17.19 17.19 200 +0.05(+0.29%)
Dec 17, 2013 17.14 17.14 17.14 17.14 58 +0.00(+0.00%)
Dec 13, 2013 17.15 17.14 17.14 17.14 500 +0.10(+0.59%)
Dec 10, 2013 17.04 17.04 17.04 17.04 0 +0.06(+0.35%)
Dec 09, 2013 16.98 16.98 16.98 16.98 125 +0.46(+2.78%)
Dec 03, 2013 16.52 16.52 16.52 16.52 0 -0.04(-0.24%)
Dec 02, 2013 16.61 16.61 16.56 16.56 950 -0.07(-0.42%)
Nov 27, 2013 16.63 16.63 16.63 16.63 100 -0.17(-1.01%)
Nov 26, 2013 16.80 16.80 16.80 16.80 800 +0.09(+0.54%)
Nov 20, 2013 16.71 16.71 16.71 16.71 22,900 -0.08(-0.48%)
Nov 14, 2013 16.79 16.79 16.79 16.79 100 -0.21(-1.24%)
Nov 12, 2013 17.00 17.00 17.00 17.00 100 -0.10(-0.58%)
Nov 11, 2013 17.50 17.50 17.10 17.10 370 +0.10(+0.59%)
Nov 05, 2013 17.00 17.00 17.00 17.00 10,500 -0.53(-3.02%)
Oct 29, 2013 17.56 17.53 17.53 17.53 7,100 +0.02(+0.11%)
Oct 28, 2013 17.27 17.51 17.27 17.51 300 +0.09(+0.52%)
Oct 24, 2013 17.42 17.42 17.42 17.42 0 -0.02(-0.11%)
Oct 17, 2013 17.37 17.44 17.44 17.44 10,400 -0.03(-0.17%)
Oct 16, 2013 17.48 17.48 17.47 17.47 4,000 +0.02(+0.11%)
Oct 14, 2013 17.45 17.45 17.45 17.45 100 +0.19(+1.10%)
Oct 11, 2013 17.41 17.41 17.26 17.26 300 +0.02(+0.12%)
Oct 02, 2013 17.04 17.24 17.24 17.24 600 +0.01(+0.06%)
Oct 01, 2013 17.24 17.24 17.23 17.23 314 +0.04(+0.23%)
Sep 24, 2013 17.19 17.19 17.19 17.19 0 -0.07(-0.41%)
Sep 18, 2013 17.26 17.26 17.26 17.26 17,700 +0.10(+0.58%)
Sep 04, 2013 17.14 17.16 17.16 17.16 700 -0.26(-1.49%)
Aug 29, 2013 17.42 17.42 17.42 17.42 100 -0.36(-2.03%)
Aug 27, 2013 17.78 17.78 17.78 17.78 700 -0.10(-0.56%)
Aug 26, 2013 17.93 17.93 17.88 17.88 15,000 +0.06(+0.34%)
Aug 22, 2013 17.81 17.82 17.82 17.82 3,600 +0.00(+0.00%)
Aug 21, 2013 17.82 17.82 17.82 17.82 10,500 -0.15(-0.82%)
Aug 20, 2013 17.97 17.97 17.97 17.97 200 -0.13(-0.73%)
Aug 16, 2013 18.12 18.10 18.10 18.10 200 +0.26(+1.46%)
Aug 14, 2013 18.10 17.84 17.84 17.84 300 +0.09(+0.51%)
Aug 09, 2013 17.75 17.75 17.75 17.75 7,000 +0.36(+2.07%)
Aug 08, 2013 17.45 17.45 17.39 17.39 8,100 +0.42(+2.47%)
Aug 06, 2013 16.97 16.97 16.97 16.97 800 -0.03(-0.18%)
Aug 05, 2013 17.04 17.04 17.00 17.00 800 -0.07(-0.41%)
Aug 02, 2013 17.18 17.18 17.07 17.07 38,600 +0.04(+0.23%)
Aug 01, 2013 17.03 17.03 17.03 17.03 100 +0.16(+0.95%)
Jul 31, 2013 16.64 16.92 16.64 16.87 10,886 +0.17(+1.02%)
Jul 30, 2013 16.71 16.71 16.70 16.70 600 -0.51(-2.96%)
Jul 24, 2013 17.21 17.21 17.21 17.21 0 -0.05(-0.29%)
Jul 23, 2013 17.26 17.26 17.26 17.26 28,000 +0.41(+2.43%)
Jul 15, 2013 16.85 16.85 16.85 16.85 0 -0.19(-1.12%)
Jul 12, 2013 17.04 17.09 17.04 17.04 940 -0.03(-0.18%)
Jul 11, 2013 17.21 17.21 16.99 17.07 890 +0.27(+1.61%)
Jul 10, 2013 16.80 16.80 16.80 16.80 500 +0.02(+0.12%)
Jul 08, 2013 16.78 16.78 16.78 16.78 0 +0.23(+1.39%)
Jul 05, 2013 16.60 16.61 16.51 16.55 18,000 -0.53(-3.10%)
Jul 03, 2013 17.04 17.10 16.93 17.08 15,300 +0.02(+0.12%)
Jul 02, 2013 17.08 17.08 17.06 17.06 38,000 -0.10(-0.58%)
Jul 01, 2013 17.01 17.19 17.00 17.16 56,800 +0.54(+3.25%)
Jun 26, 2013 16.62 16.62 16.62 16.62 0 +0.04(+0.24%)
Jun 24, 2013 16.58 16.58 16.58 16.58 0 -0.12(-0.72%)
Jun 20, 2013 16.70 16.70 16.70 16.70 0 -0.46(-2.68%)
Jun 19, 2013 17.16 17.16 17.16 17.16 7,500 -0.17(-0.98%)
Jun 17, 2013 17.34 17.33 17.33 17.33 20,000 -0.14(-0.80%)
Jun 14, 2013 17.47 17.47 17.47 17.47 100 +0.05(+0.29%)
Jun 13, 2013 17.40 17.42 17.40 17.42 17,600 -0.03(-0.18%)
Jun 12, 2013 17.45 17.45 17.45 17.45 100 -0.44(-2.45%)
Jun 07, 2013 17.89 17.89 17.89 17.89 0 -0.36(-1.97%)
Jun 04, 2013 18.25 18.25 18.25 18.25 400 +0.39(+2.18%)
May 31, 2013 17.86 17.86 17.86 17.86 0 +0.01(+0.06%)
May 29, 2013 17.23 17.85 17.85 17.85 1,600 +0.23(+1.30%)
May 24, 2013 17.62 17.62 17.62 17.62 100 -0.32(-1.78%)
May 21, 2013 17.94 17.94 17.94 17.94 0 +0.28(+1.58%)
May 17, 2013 17.66 17.66 17.66 17.66 300 -0.05(-0.28%)
May 14, 2013 17.68 17.71 17.71 17.71 200 -0.36(-1.99%)
May 10, 2013 18.07 18.07 18.07 18.07 0 +0.09(+0.50%)
May 09, 2013 17.93 17.99 17.93 17.98 14,000 -0.10(-0.56%)
May 08, 2013 18.08 18.08 18.08 18.08 232 +0.34(+1.92%)
May 07, 2013 17.66 17.74 17.66 17.74 17,500 -0.09(-0.50%)
May 06, 2013 17.90 17.91 17.83 17.83 31,030 -0.08(-0.45%)
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.