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 29, 2013 17.74 17.74 17.74 17.74 200 -0.27(-1.49%)
Apr 25, 2013 18.01 18.01 18.01 18.01 0 +0.49(+2.80%)
Apr 22, 2013 17.52 17.52 17.52 17.52 0 +0.00(+0.00%)
Apr 19, 2013 17.52 17.52 17.52 17.52 200 -0.28(-1.57%)
Apr 18, 2013 17.54 17.80 17.54 17.80 400 -0.14(-0.78%)
Apr 15, 2013 17.94 17.94 17.94 17.94 100 -0.15(-0.83%)
Apr 12, 2013 18.09 18.09 18.09 18.09 100 -0.01(-0.06%)
Apr 05, 2013 18.10 18.10 18.10 18.10 200 -0.26(-1.42%)
Apr 01, 2013 18.43 18.36 18.36 18.36 60,500 -0.23(-1.24%)
Mar 27, 2013 18.58 18.59 18.59 18.59 10,000 -0.16(-0.85%)
Mar 26, 2013 18.75 18.75 18.75 18.75 200 +0.04(+0.21%)
Mar 21, 2013 18.71 18.71 18.71 18.71 300 +0.06(+0.32%)
Mar 19, 2013 18.66 18.65 18.65 18.65 4,100 +0.04(+0.21%)
Mar 18, 2013 18.61 18.61 18.61 18.61 2,500 -0.40(-2.10%)
Mar 15, 2013 19.01 19.01 19.01 19.01 2,447 +0.11(+0.58%)
Mar 11, 2013 18.90 18.90 18.90 18.90 100 -0.16(-0.85%)
Mar 07, 2013 19.06 19.06 19.06 19.06 2,700 +0.00(+0.01%)
Mar 04, 2013 19.05 19.06 19.06 19.06 1,300 +0.05(+0.25%)
Mar 01, 2013 19.01 19.01 19.01 19.01 100 -0.32(-1.63%)
Feb 28, 2013 19.33 19.33 19.33 19.33 700 -0.08(-0.42%)
Feb 27, 2013 19.41 19.41 19.41 19.41 100 -0.09(-0.45%)
Feb 26, 2013 19.50 19.50 19.50 19.50 594 +0.01(+0.05%)
Feb 22, 2013 19.49 19.49 19.49 19.49 1,100 -0.09(-0.46%)
Feb 21, 2013 19.58 19.58 19.58 19.58 123 -0.29(-1.46%)
Feb 20, 2013 19.87 19.87 19.87 19.87 12,500 -0.17(-0.82%)
Feb 19, 2013 20.23 20.23 20.04 20.04 12,640 -0.57(-2.79%)
Feb 15, 2013 20.61 20.61 20.61 20.61 1,000 +0.03(+0.13%)
Feb 14, 2013 20.58 20.58 20.58 20.58 1,311 +0.03(+0.17%)
Feb 13, 2013 20.55 20.55 20.55 20.55 5,600 -0.10(-0.48%)
Feb 05, 2013 20.65 20.65 20.65 20.65 300 +0.04(+0.19%)
Feb 04, 2013 20.66 20.68 20.61 20.61 648 +0.51(+2.54%)
Jan 29, 2013 20.06 20.10 20.10 20.10 1,000 -0.14(-0.69%)
Jan 24, 2013 20.24 20.24 20.24 20.24 300 +0.16(+0.80%)
Jan 23, 2013 20.08 20.08 20.08 20.08 100 +0.09(+0.45%)
Jan 22, 2013 19.85 19.99 19.85 19.99 448 +0.14(+0.71%)
Jan 18, 2013 20.05 20.05 19.85 19.85 455 +0.15(+0.76%)
Jan 15, 2013 19.70 19.70 19.70 19.70 0 -0.30(-1.48%)
Jan 12, 2013 20.00 20.00 20.00 0 +0.00(+0.00%)
Jan 11, 2013 20.00 20.00 20.00 20.00 405 +0.23(+1.14%)
Dec 28, 2012 19.71 19.77 19.77 19.77 1,800 +0.36(+1.85%)
Dec 26, 2012 19.41 19.41 19.41 19.41 0 -0.33(-1.67%)
Dec 24, 2012 19.74 19.74 19.74 19.74 3,300 +0.13(+0.66%)
Dec 20, 2012 19.77 19.61 19.61 19.61 300 -0.80(-3.92%)
Dec 12, 2012 20.41 20.41 20.41 20.41 800 +0.44(+2.20%)
Dec 07, 2012 19.96 19.97 19.97 19.97 400 -0.13(-0.65%)
Dec 05, 2012 20.10 20.10 20.10 20.10 0 +0.11(+0.53%)
Dec 04, 2012 19.99 19.99 19.99 19.99 1,000 +0.75(+3.92%)
Nov 27, 2012 19.24 19.24 19.24 19.24 0 +0.05(+0.26%)
Nov 26, 2012 19.19 19.19 19.19 19.19 100 +0.43(+2.29%)
Nov 16, 2012 18.76 18.76 18.76 18.76 400 +0.14(+0.75%)
Nov 09, 2012 18.67 18.62 18.62 18.62 1,500 -0.33(-1.74%)
Oct 31, 2012 18.95 18.95 18.95 18.95 200 +0.06(+0.32%)
Oct 26, 2012 18.90 18.89 18.89 18.89 16,000 -0.25(-1.31%)
Oct 25, 2012 18.91 19.14 18.91 19.14 200 +0.16(+0.84%)
Oct 24, 2012 18.94 18.98 18.94 18.98 1,000 -0.28(-1.45%)
Oct 22, 2012 19.34 19.26 19.26 19.26 1,100 -0.38(-1.93%)
Oct 19, 2012 18.83 19.64 18.68 19.64 2,430 +0.06(+0.31%)
Oct 16, 2012 19.58 19.58 19.58 19.58 0 -0.06(-0.31%)
Oct 15, 2012 19.64 19.64 19.64 19.64 450 -0.03(-0.15%)
Oct 12, 2012 19.79 19.82 19.67 19.67 2,370 -0.36(-1.80%)
Oct 11, 2012 20.03 20.03 20.03 20.03 200 +0.08(+0.40%)
Oct 10, 2012 19.95 19.95 19.95 19.95 720 -0.59(-2.87%)
Sep 21, 2012 20.54 20.54 20.54 20.54 1,000 -0.09(-0.44%)
Sep 17, 2012 20.75 20.63 20.63 20.63 18,200 -0.25(-1.20%)
Sep 14, 2012 20.85 20.91 20.85 20.88 550 +0.84(+4.19%)
Sep 13, 2012 20.01 20.04 20.01 20.04 1,000 +0.09(+0.45%)
Sep 12, 2012 20.10 20.11 19.95 19.95 600 +0.02(+0.10%)
Sep 11, 2012 19.94 19.94 19.93 19.93 1,100 +0.32(+1.63%)
Sep 07, 2012 19.49 19.61 19.61 19.61 2,100 +0.60(+3.16%)
Sep 06, 2012 19.07 19.07 18.86 19.01 6,900 +0.46(+2.48%)
Aug 22, 2012 18.50 18.55 18.55 18.55 41,500 +0.51(+2.82%)
Aug 13, 2012 18.04 18.04 18.04 18.04 800 -0.40(-2.16%)
Aug 08, 2012 18.44 18.44 18.44 18.44 0 +0.08(+0.44%)
Aug 06, 2012 18.36 18.36 18.36 18.36 200 +0.23(+1.27%)
Aug 03, 2012 18.10 18.20 18.10 18.13 1,994 -0.43(-2.32%)
Jul 30, 2012 20.39 18.56 18.56 18.56 300 +0.02(+0.11%)
Jul 27, 2012 18.54 18.54 18.54 18.54 500 +0.23(+1.26%)
Jul 25, 2012 18.33 18.31 18.31 18.31 400 -0.35(-1.88%)
Jul 18, 2012 18.67 18.66 18.66 18.66 1,100 +0.06(+0.32%)
Jul 17, 2012 18.60 18.60 18.60 18.60 104 -0.16(-0.85%)
Jul 14, 2012 18.76 18.76 18.76 0 +0.00(+0.00%)
Jul 13, 2012 18.76 18.76 18.72 18.76 628 +0.39(+2.12%)
Jul 12, 2012 18.38 18.38 18.37 18.37 1,000 -0.19(-1.02%)
Jul 11, 2012 18.56 18.56 18.56 18.56 200 -0.03(-0.16%)
Jul 10, 2012 18.59 18.59 18.59 18.59 100 -0.21(-1.12%)
Jul 09, 2012 18.78 20.16 18.78 18.80 5,276 +0.16(+0.86%)
Jul 06, 2012 18.69 18.69 18.31 18.64 1,028 -0.19(-1.01%)
Jul 05, 2012 18.14 18.83 18.14 18.83 740 -0.53(-2.74%)
Jul 03, 2012 19.43 19.43 19.36 19.36 300 +0.57(+3.02%)
Jul 02, 2012 18.85 18.86 18.76 18.79 9,490 -0.08(-0.42%)
Jun 29, 2012 18.69 18.92 18.69 18.87 15,373 +1.10(+6.17%)
Jun 28, 2012 18.03 18.09 17.77 17.77 30,896 -0.40(-2.18%)
Jun 27, 2012 18.08 18.17 18.02 18.17 38,450 +0.09(+0.50%)
Jun 26, 2012 18.06 18.10 18.06 18.08 14,700 -0.03(-0.17%)
Jun 25, 2012 18.11 18.11 18.11 18.11 600 -0.09(-0.50%)
Jun 22, 2012 18.17 18.20 18.05 18.20 1,300 -0.02(-0.11%)
Jun 21, 2012 18.92 18.92 18.21 18.22 900 -0.70(-3.70%)
Jun 19, 2012 18.84 18.92 18.92 18.92 1,000 +0.18(+0.96%)
Jun 18, 2012 18.72 18.74 18.60 18.74 1,271 -0.10(-0.53%)
Jun 15, 2012 18.84 18.84 18.84 18.84 300 +0.16(+0.86%)
Jun 14, 2012 18.68 18.68 18.68 18.68 306 +0.02(+0.11%)
Jun 13, 2012 18.68 18.69 18.66 18.66 3,800 -0.09(-0.48%)
Jun 12, 2012 18.72 18.75 18.56 18.75 1,400 -0.01(-0.08%)
Jun 11, 2012 18.76 18.76 18.76 18.76 161 +0.24(+1.32%)
Jun 08, 2012 18.51 18.52 18.51 18.52 375 -0.34(-1.80%)
Jun 07, 2012 18.99 18.99 18.86 18.86 300 +0.11(+0.59%)
Jun 06, 2012 18.80 18.81 18.18 18.75 8,381 +0.13(+0.70%)
Jun 04, 2012 18.60 18.62 18.62 18.62 2,100 +0.11(+0.59%)
Jun 01, 2012 18.60 18.60 18.51 18.51 975 -0.23(-1.23%)
May 31, 2012 18.74 18.74 18.74 18.74 100 -0.34(-1.78%)
May 23, 2012 19.08 19.08 19.08 19.08 1,600 -0.20(-1.04%)
May 22, 2012 19.29 19.29 19.28 19.28 14,700 -0.25(-1.28%)
May 21, 2012 19.25 19.53 19.25 19.53 14,000 +0.30(+1.56%)
May 18, 2012 19.50 19.53 19.23 19.23 2,100 -0.09(-0.47%)
May 17, 2012 19.32 19.32 19.32 19.32 100 +0.37(+1.95%)
May 16, 2012 19.49 20.29 18.56 18.95 1,631 -0.42(-2.17%)
May 15, 2012 19.42 19.45 19.37 19.37 14,080 -0.19(-0.97%)
May 14, 2012 19.45 20.42 19.45 19.56 15,185 -0.31(-1.54%)
May 11, 2012 19.84 19.90 19.84 19.86 1,073 -0.20(-0.97%)
May 10, 2012 20.43 20.43 20.06 20.06 914 +0.10(+0.50%)
May 09, 2012 19.96 19.96 19.96 19.96 1,200 +0.03(+0.15%)
May 08, 2012 19.98 19.98 19.93 19.93 200 -0.48(-2.35%)
May 07, 2012 20.26 20.41 20.26 20.41 25,208 +0.15(+0.74%)
May 04, 2012 20.26 20.26 20.26 20.26 100 -0.13(-0.64%)
May 03, 2012 20.28 20.39 20.28 20.39 600 -0.37(-1.78%)
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.