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, 2009 13.49 14.90 13.49 14.90 1,210 +0.90(+6.43%)
Apr 29, 2009 14.00 14.00 14.00 14.00 100 -0.22(-1.52%)
Apr 28, 2009 14.25 14.25 14.22 14.22 250 +1.28(+9.86%)
Apr 27, 2009 12.94 12.94 12.94 12.94 100 -0.32(-2.41%)
Apr 24, 2009 13.26 13.26 13.26 13.26 210 +0.18(+1.39%)
Apr 23, 2009 13.23 13.23 13.08 13.08 1,955 -0.50(-3.70%)
Apr 22, 2009 13.58 13.58 13.58 13.58 500 -0.02(-0.15%)
Apr 21, 2009 13.61 13.61 13.56 13.60 2,000 +0.11(+0.81%)
Apr 20, 2009 13.57 13.69 13.49 13.49 920 -0.73(-5.13%)
Apr 17, 2009 14.10 14.31 14.09 14.22 2,400 +0.14(+0.99%)
Apr 16, 2009 14.15 14.15 14.08 14.08 3,055 -0.19(-1.32%)
Apr 15, 2009 14.35 14.35 14.26 14.27 650 +0.15(+1.05%)
Apr 14, 2009 14.28 14.28 14.12 14.12 1,994 +0.48(+3.54%)
Apr 13, 2009 15.05 15.05 13.36 13.64 7,800 -0.19(-1.40%)
Apr 09, 2009 13.79 13.85 13.77 13.83 9,448 +0.41(+3.06%)
Apr 08, 2009 13.92 13.92 13.42 13.42 2,050 -0.41(-2.96%)
Apr 06, 2009 13.83 13.83 13.83 13.83 800 +0.34(+2.52%)
Apr 03, 2009 13.57 13.98 13.49 13.49 3,150 -0.43(-3.10%)
Apr 02, 2009 13.92 13.92 13.92 13.92 700 +0.28(+2.02%)
Apr 01, 2009 13.50 13.65 13.50 13.65 300 -0.10(-0.76%)
Mar 31, 2009 13.75 13.75 13.75 13.75 10,000 +0.22(+1.61%)
Mar 30, 2009 13.54 13.89 13.50 13.53 1,610 +0.80(+6.30%)
Mar 25, 2009 12.70 12.73 12.73 12.73 800 -0.23(-1.77%)
Mar 24, 2009 12.40 13.52 12.39 12.96 6,140 -0.32(-2.41%)
Mar 23, 2009 13.28 13.28 13.28 13.28 200 -0.12(-0.90%)
Mar 20, 2009 13.40 13.40 13.40 13.40 100 -0.10(-0.74%)
Mar 19, 2009 12.81 14.80 12.81 13.50 6,740 +0.57(+4.41%)
Mar 18, 2009 12.50 13.46 12.50 12.93 4,302 +0.07(+0.54%)
Mar 17, 2009 12.08 13.79 12.03 12.86 7,045 +0.81(+6.72%)
Mar 16, 2009 12.22 12.22 12.05 12.05 1,400 -0.05(-0.41%)
Mar 13, 2009 12.23 13.09 12.10 12.10 0 +0.47(+4.04%)
Mar 12, 2009 11.63 11.63 11.63 11.63 100 -0.31(-2.60%)
Mar 11, 2009 11.89 14.27 11.86 11.94 3,060 +0.25(+2.14%)
Mar 10, 2009 11.69 11.69 11.69 11.69 100 +0.29(+2.54%)
Mar 09, 2009 11.40 11.92 11.40 11.40 2,150 -0.69(-5.71%)
Mar 05, 2009 12.09 12.09 12.09 12.09 0 +0.00(+0.00%)
Mar 04, 2009 12.09 12.09 12.09 12.09 100 +0.79(+6.99%)
Mar 02, 2009 11.30 11.30 11.30 11.30 100 -0.18(-1.57%)
Feb 27, 2009 11.09 11.48 11.09 11.48 0 +0.06(+0.53%)
Feb 26, 2009 11.42 11.42 11.42 11.42 1,000 -0.35(-2.97%)
Feb 25, 2009 11.77 11.77 11.77 11.77 100 +0.41(+3.61%)
Feb 24, 2009 11.10 11.36 11.09 11.36 1,325 +0.38(+3.46%)
Feb 23, 2009 12.60 12.60 10.97 10.98 3,900 -3.04(-21.66%)
Feb 20, 2009 12.22 14.02 12.22 14.02 2,050 +1.15(+8.90%)
Feb 19, 2009 12.87 12.87 12.87 12.87 0 +0.00(+0.00%)
Feb 18, 2009 12.87 12.87 12.87 12.87 500 -0.36(-2.72%)
Feb 17, 2009 12.53 13.41 12.53 13.23 11,525 +0.17(+1.30%)
Feb 13, 2009 13.06 13.06 13.06 13.06 100 -0.11(-0.84%)
Feb 12, 2009 12.23 13.17 12.20 13.17 1,430 +1.41(+11.99%)
Feb 11, 2009 11.76 11.76 11.76 11.76 0 +0.00(+0.00%)
Feb 10, 2009 11.76 11.76 11.76 11.76 1,500 -0.48(-3.92%)
Feb 06, 2009 12.40 12.24 12.24 12.24 1,200 +0.26(+2.17%)
Feb 05, 2009 11.98 11.98 11.98 11.98 100 -0.23(-1.88%)
Feb 04, 2009 12.19 12.21 12.19 12.21 1,650 +0.66(+5.71%)
Jan 30, 2009 11.55 11.55 11.55 11.55 0 +0.00(+0.00%)
Jan 29, 2009 11.55 11.55 11.55 11.55 1,000 -0.57(-4.70%)
Jan 28, 2009 11.88 12.20 11.88 12.12 4,170 +0.73(+6.41%)
Jan 23, 2009 11.39 11.39 11.39 11.39 0 +0.00(+0.00%)
Jan 22, 2009 11.39 11.39 11.39 11.39 1,000 +0.56(+5.17%)
Jan 21, 2009 11.53 11.53 10.83 10.83 1,200 -1.00(-8.45%)
Jan 20, 2009 11.42 11.83 11.42 11.83 3,500 -0.20(-1.66%)
Jan 16, 2009 12.03 12.03 12.03 12.03 200 +0.58(+5.11%)
Jan 15, 2009 11.45 11.45 11.45 11.45 0 +0.00(+0.00%)
Jan 14, 2009 11.41 11.45 11.41 11.45 500 -0.46(-3.82%)
Jan 13, 2009 11.90 11.90 11.90 11.90 0 +0.00(+0.00%)
Jan 12, 2009 11.90 11.90 11.90 11.90 200 -0.98(-7.64%)
Jan 09, 2009 12.28 13.20 12.28 12.88 7,400 +1.07(+9.09%)
Jan 08, 2009 11.88 11.91 11.81 11.81 5,900 -0.12(-1.01%)
Jan 07, 2009 11.96 11.96 11.93 11.93 850 +0.53(+4.67%)
Dec 12, 2008 11.40 11.40 11.40 11.40 0 +0.00(+0.00%)
Dec 11, 2008 11.40 11.40 11.40 11.40 1,000 -0.24(-2.02%)
Dec 10, 2008 11.91 11.91 11.63 11.63 1,100 -1.02(-8.04%)
Nov 21, 2008 12.65 12.65 12.65 12.65 0 +0.00(+0.00%)
Nov 20, 2008 12.65 12.65 12.65 12.65 200 -0.58(-4.38%)
Nov 19, 2008 13.23 13.23 13.23 13.23 0 +0.00(+0.00%)
Nov 18, 2008 13.23 13.23 13.23 13.23 100 +0.58(+4.58%)
Nov 12, 2008 12.65 12.65 12.65 12.65 0 +0.00(+0.00%)
Nov 11, 2008 13.02 13.02 11.20 12.65 8,800 -2.25(-15.10%)
Oct 28, 2008 14.90 14.90 14.90 14.90 0 +0.00(+0.00%)
Oct 27, 2008 14.49 14.90 14.49 14.90 660 +1.47(+10.95%)
Oct 24, 2008 13.43 13.43 13.43 13.43 0 +0.00(+0.00%)
Oct 23, 2008 14.31 14.31 13.43 13.43 1,618 -3.14(-18.95%)
Oct 15, 2008 16.57 16.57 16.57 16.57 0 +0.00(+0.00%)
Oct 14, 2008 16.57 16.57 16.57 16.57 200 -1.62(-8.91%)
Oct 06, 2008 18.19 18.19 18.19 18.19 0 +0.00(+0.00%)
Oct 03, 2008 18.80 18.19 18.19 18.19 500 -1.28(-6.57%)
Sep 30, 2008 19.47 19.47 19.47 19.47 0 +0.00(+0.00%)
Sep 29, 2008 19.47 19.47 19.47 19.47 158 -0.76(-3.76%)
Sep 26, 2008 20.23 20.23 20.23 20.23 0 -0.59(-2.83%)
Sep 25, 2008 20.85 20.85 20.82 20.82 600 +0.15(+0.73%)
Sep 24, 2008 21.53 21.53 20.67 20.67 1,000 -0.28(-1.34%)
Sep 23, 2008 20.95 20.95 20.95 20.95 112 +2.36(+12.69%)
Sep 19, 2008 20.85 18.59 18.59 18.59 700 -1.41(-7.05%)
Sep 18, 2008 19.79 20.00 19.79 20.00 19,200 -0.68(-3.29%)
Sep 17, 2008 20.68 20.68 20.68 20.68 0 +0.00(+0.00%)
Sep 16, 2008 20.68 20.68 20.68 20.68 209 -1.17(-5.35%)
Sep 15, 2008 21.85 21.85 21.85 21.85 0 +0.00(+0.00%)
Sep 12, 2008 21.38 21.85 21.38 21.85 1,200 +1.01(+4.85%)
Sep 11, 2008 20.84 20.84 20.84 20.84 0 +0.00(+0.00%)
Sep 10, 2008 20.87 20.87 20.74 20.84 1,850 +0.02(+0.10%)
Sep 09, 2008 21.10 21.10 20.78 20.82 618 -1.23(-5.58%)
Sep 04, 2008 22.05 22.05 22.05 22.05 0 +0.00(+0.00%)
Sep 03, 2008 22.05 22.05 22.05 22.05 500 +0.46(+2.13%)
Sep 02, 2008 21.64 21.67 21.59 21.59 3,050 -0.80(-3.57%)
Aug 29, 2008 22.39 22.39 22.39 22.39 700 -0.43(-1.88%)
Aug 28, 2008 22.82 22.82 22.82 22.82 0 +0.00(+0.00%)
Aug 27, 2008 22.88 22.88 22.79 22.82 1,800 +0.38(+1.68%)
Aug 26, 2008 22.44 22.44 22.44 22.44 200 -0.48(-2.09%)
Aug 25, 2008 22.78 22.92 22.78 22.92 650 +0.52(+2.32%)
Aug 21, 2008 22.40 22.40 22.40 22.40 0 +0.00(+0.00%)
Aug 20, 2008 22.39 22.40 22.39 22.40 800 +0.07(+0.33%)
Aug 19, 2008 22.32 22.46 22.32 22.33 2,000 -0.04(-0.20%)
Aug 13, 2008 22.37 22.37 22.37 22.37 0 +0.00(+0.00%)
Aug 12, 2008 22.37 22.37 22.37 22.37 0 +0.00(+0.00%)
Aug 11, 2008 22.37 22.37 22.37 22.37 0 +0.00(+0.00%)
Aug 08, 2008 22.37 22.37 22.37 22.37 0 +0.00(+0.00%)
Aug 07, 2008 22.37 22.37 22.37 22.37 0 +0.00(+0.00%)
Aug 06, 2008 22.37 22.37 22.37 22.37 0 +0.00(+0.00%)
Aug 05, 2008 22.55 22.55 22.37 22.37 518 -1.54(-6.44%)
Aug 04, 2008 23.91 23.91 23.91 23.91 0 +0.00(+0.00%)
Aug 01, 2008 23.91 23.91 23.91 23.91 0 +0.00(+0.00%)
Jul 31, 2008 23.91 23.91 23.91 23.91 0 +0.00(+0.00%)
Jul 30, 2008 23.91 23.91 23.91 23.91 0 +0.00(+0.00%)
Jul 29, 2008 23.91 23.91 23.91 23.91 0 +0.00(+0.00%)
Jul 28, 2008 23.91 23.91 23.91 23.91 0 +0.00(+0.00%)
Jul 25, 2008 23.91 23.91 23.91 23.91 0 +0.00(+0.00%)
Jul 24, 2008 23.91 23.91 23.91 23.91 0 +0.00(+0.00%)
Jul 23, 2008 23.91 23.91 23.91 23.91 0 +0.00(+0.00%)
Jul 22, 2008 23.91 23.91 23.91 23.91 0 +0.00(+0.00%)
Jul 21, 2008 23.91 23.91 23.91 23.91 0 +0.00(+0.00%)
Jul 18, 2008 23.91 23.91 23.91 23.91 0 +0.00(+0.00%)
Jul 17, 2008 23.91 23.91 23.91 23.91 210 -0.01(-0.04%)
Jul 16, 2008 23.92 23.92 23.92 23.92 0 +0.00(+0.00%)
Jul 15, 2008 23.92 23.92 23.92 23.92 0 +0.00(+0.00%)
Jul 14, 2008 23.92 23.92 23.92 23.92 0 +0.00(+0.00%)
Jul 11, 2008 23.92 23.92 23.92 23.92 0 +0.00(+0.00%)
Jul 10, 2008 23.92 23.92 23.92 23.92 0 +0.00(+0.00%)
Jul 09, 2008 23.92 23.92 23.92 23.92 0 +0.00(+0.00%)
Jul 08, 2008 23.92 23.92 23.92 23.92 200 -0.62(-2.53%)
Jul 07, 2008 24.54 24.54 24.54 24.54 0 +0.00(+0.00%)
Jul 04, 2008 24.54 24.54 24.54 24.54 0 +0.00(+0.00%)
Jul 03, 2008 24.54 24.54 24.54 24.54 0 +0.00(+0.00%)
Jul 02, 2008 24.54 24.54 24.54 24.54 0 +0.00(+0.00%)
Jul 01, 2008 24.54 24.54 24.54 24.54 0 +0.00(+0.00%)
Jun 30, 2008 24.54 24.54 24.54 24.54 0 +0.00(+0.00%)
Jun 27, 2008 24.54 24.54 24.54 24.54 1,250 +0.14(+0.57%)
Jun 26, 2008 24.40 24.40 24.40 24.40 0 +0.00(+0.00%)
Jun 25, 2008 24.40 24.40 24.40 24.40 0 +0.00(+0.00%)
Jun 24, 2008 24.28 24.40 24.28 24.40 1,800 +0.07(+0.30%)
Jun 23, 2008 24.64 24.64 24.33 24.33 2,487 -0.05(-0.21%)
Jun 20, 2008 24.38 24.38 24.38 24.38 0 +0.00(+0.00%)
Jun 19, 2008 24.38 24.38 24.38 24.38 0 +0.00(+0.00%)
Jun 18, 2008 24.42 24.42 24.38 24.38 800 +0.77(+3.26%)
Jun 17, 2008 23.45 23.61 23.45 23.61 53,000 +0.13(+0.55%)
Jun 16, 2008 23.48 23.48 23.48 23.48 0 +0.00(+0.00%)
Jun 13, 2008 23.48 23.48 23.48 23.48 0 +0.00(+0.00%)
Jun 12, 2008 23.48 23.48 23.48 23.48 0 +0.00(+0.00%)
Jun 11, 2008 23.48 23.48 23.48 23.48 0 +0.00(+0.00%)
Jun 10, 2008 23.48 23.48 23.48 23.48 0 +0.00(+0.00%)
Jun 09, 2008 23.48 23.48 23.48 23.48 0 +0.00(+0.00%)
Jun 06, 2008 23.48 23.48 23.48 23.48 0 +0.00(+0.00%)
Jun 05, 2008 23.48 23.48 23.48 23.48 0 +0.00(+0.00%)
Jun 04, 2008 23.48 23.48 23.48 23.48 0 +0.00(+0.00%)
Jun 03, 2008 23.48 23.48 23.48 23.48 0 +0.00(+0.00%)
Jun 02, 2008 23.48 23.48 23.48 23.48 0 +0.00(+0.00%)
May 30, 2008 23.48 23.48 23.48 23.48 0 +0.00(+0.00%)
May 29, 2008 23.51 23.51 23.48 23.48 818 -0.90(-3.69%)
May 28, 2008 24.38 24.38 24.38 24.38 0 +0.00(+0.00%)
May 27, 2008 24.38 24.38 24.38 24.38 1,200 +0.12(+0.49%)
May 26, 2008 24.44 24.44 24.26 24.26 0 +0.00(+0.00%)
May 23, 2008 24.44 24.44 24.26 24.26 818 -1.01(-4.00%)
May 22, 2008 25.27 25.27 25.27 25.27 0 +0.00(+0.00%)
May 21, 2008 25.27 25.27 25.27 25.27 0 +0.00(+0.00%)
May 20, 2008 25.27 25.27 25.27 25.27 0 +0.00(+0.00%)
May 19, 2008 25.27 25.27 25.27 25.27 0 +0.00(+0.00%)
May 16, 2008 25.27 25.50 25.27 25.27 1,541 +1.29(+5.38%)
May 15, 2008 23.98 23.98 23.98 23.98 0 +0.00(+0.00%)
May 14, 2008 23.98 23.98 23.98 23.98 0 +0.00(+0.00%)
May 13, 2008 23.98 23.98 23.98 23.98 0 +0.00(+0.00%)
May 12, 2008 23.98 23.98 23.98 23.98 0 +0.00(+0.00%)
May 09, 2008 23.98 23.98 23.98 23.98 316 -1.00(-4.00%)
May 08, 2008 24.98 24.98 24.98 24.98 0 +0.00(+0.00%)
May 07, 2008 24.98 24.98 24.98 24.98 0 +0.00(+0.00%)
May 06, 2008 24.98 24.98 24.98 24.98 0 +0.00(+0.00%)
May 05, 2008 24.98 24.98 24.98 24.98 500 +0.45(+1.83%)
May 02, 2008 24.53 24.53 24.53 24.53 609 -0.75(-2.97%)
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.