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 (%)
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%)
May 01, 2012 20.76 20.76 20.76 20.76 1,300 -0.09(-0.43%)
Apr 30, 2012 20.86 20.86 20.85 20.85 200 +0.03(+0.14%)
Apr 27, 2012 20.82 20.82 20.82 20.82 900 +0.16(+0.79%)
Apr 26, 2012 20.33 20.66 20.33 20.66 5,150 +0.34(+1.65%)
Apr 25, 2012 20.40 20.40 20.31 20.32 6,725 +0.06(+0.30%)
Apr 24, 2012 20.26 20.26 20.26 20.26 185 +0.18(+0.88%)
Apr 23, 2012 20.08 20.08 20.08 20.08 250 -0.31(-1.50%)
Apr 20, 2012 20.39 20.39 20.36 20.39 2,480 +0.27(+1.34%)
Apr 19, 2012 20.04 20.12 20.02 20.12 6,650 -0.13(-0.64%)
Apr 17, 2012 20.25 20.25 20.25 20.25 200 +0.20(+0.98%)
Apr 16, 2012 20.05 20.05 20.05 20.05 200 -0.13(-0.62%)
Apr 13, 2012 20.25 20.26 20.18 20.18 1,000 -0.41(-1.99%)
Apr 12, 2012 20.56 20.63 20.56 20.59 1,645 +1.44(+7.52%)
Apr 11, 2012 20.25 20.31 19.15 19.15 4,025 -1.06(-5.24%)
Apr 10, 2012 19.61 20.22 19.61 20.21 5,935 -0.56(-2.70%)
Apr 09, 2012 20.68 21.89 20.68 20.77 1,900 +0.05(+0.24%)
Apr 05, 2012 21.21 21.21 20.72 20.72 718 -1.03(-4.74%)
Apr 04, 2012 20.70 21.83 20.70 21.75 13,066 +0.17(+0.79%)
Apr 03, 2012 21.17 21.58 21.14 21.58 12,400 +0.43(+2.03%)
Apr 02, 2012 20.84 21.15 20.84 21.15 200 +0.56(+2.71%)
Mar 30, 2012 20.86 20.86 20.59 20.59 13,070 -0.10(-0.48%)
Mar 29, 2012 20.67 20.77 20.60 20.69 15,020 +0.26(+1.27%)
Mar 28, 2012 20.77 21.59 20.09 20.43 16,774 -0.81(-3.81%)
Mar 27, 2012 21.10 21.57 21.08 21.24 12,880 +0.09(+0.42%)
Mar 26, 2012 21.28 21.28 21.15 21.15 450 -0.08(-0.38%)
Mar 23, 2012 21.03 21.23 20.93 21.23 12,300 -0.12(-0.56%)
Mar 21, 2012 21.32 21.35 21.35 21.35 9,000 +0.09(+0.42%)
Mar 20, 2012 21.65 21.65 21.26 21.26 2,300 -0.36(-1.67%)
Mar 19, 2012 21.55 22.06 21.53 21.62 6,800 +0.08(+0.37%)
Mar 15, 2012 21.45 21.54 21.54 21.54 11,800 +0.14(+0.65%)
Mar 14, 2012 21.40 21.40 21.40 21.40 200 -0.19(-0.88%)
Mar 13, 2012 21.59 21.59 21.59 21.59 100 +0.08(+0.37%)
Mar 09, 2012 21.51 21.51 21.51 21.51 0 +0.42(+1.99%)
Mar 08, 2012 21.09 21.09 21.09 21.09 485 +0.07(+0.33%)
Mar 07, 2012 20.97 21.02 20.97 21.02 12,100 -0.08(-0.38%)
Mar 06, 2012 19.69 21.10 19.68 21.10 6,300 -0.52(-2.40%)
Mar 05, 2012 21.61 21.62 21.61 21.62 500 -0.44(-2.00%)
Mar 01, 2012 22.03 22.06 22.06 22.06 1,300 +0.25(+1.15%)
Feb 29, 2012 21.89 21.89 21.81 21.81 500 -0.08(-0.37%)
Feb 27, 2012 21.86 21.89 21.89 21.89 2,500 +0.43(+2.00%)
Feb 23, 2012 21.46 21.46 21.46 21.46 0 -0.04(-0.19%)
Feb 22, 2012 21.50 21.50 21.50 21.50 1,000 -0.03(-0.14%)
Feb 21, 2012 21.45 21.53 21.37 21.53 12,235 +0.43(+2.04%)
Feb 17, 2012 21.05 21.12 21.04 21.10 18,700 +0.15(+0.72%)
Feb 16, 2012 20.95 20.95 20.95 20.95 390 -0.37(-1.74%)
Feb 15, 2012 21.32 21.32 21.32 21.32 100 +0.02(+0.09%)
Feb 14, 2012 21.31 21.31 21.30 21.30 600 -0.72(-3.27%)
Feb 08, 2012 22.07 22.02 22.02 22.02 1,800 +0.17(+0.77%)
Feb 07, 2012 21.82 21.85 21.81 21.85 500 +0.08(+0.37%)
Feb 06, 2012 21.77 21.77 21.77 21.77 470 +0.17(+0.79%)
Feb 02, 2012 21.60 21.60 21.60 21.60 100 -0.25(-1.14%)
Jan 31, 2012 21.84 21.85 21.85 21.85 300 +0.03(+0.14%)
Jan 30, 2012 21.77 21.82 21.77 21.82 535 +0.22(+1.02%)
Jan 24, 2012 21.60 21.60 21.60 21.60 0 +0.05(+0.23%)
Jan 23, 2012 21.47 21.55 21.47 21.55 1,200 +0.25(+1.17%)
Jan 20, 2012 21.00 21.36 20.99 21.30 9,600 -0.18(-0.84%)
Jan 19, 2012 21.30 21.78 21.30 21.48 7,285 +0.31(+1.46%)
Jan 18, 2012 21.01 21.17 21.01 21.17 1,266 +0.09(+0.43%)
Jan 17, 2012 21.21 21.21 20.91 21.08 1,700 +0.56(+2.73%)
Jan 13, 2012 20.44 20.52 20.40 20.52 1,800 -0.11(-0.53%)
Jan 12, 2012 20.70 20.80 20.63 20.63 7,540 +0.30(+1.47%)
Jan 11, 2012 20.12 20.34 20.06 20.33 4,070 +0.13(+0.65%)
Jan 10, 2012 20.00 20.20 19.89 20.20 6,400 +0.47(+2.38%)
Jan 09, 2012 19.72 19.73 19.72 19.73 800 +0.32(+1.65%)
Jan 06, 2012 19.46 19.46 19.37 19.41 1,400 -0.06(-0.31%)
Jan 05, 2012 19.36 19.47 19.33 19.47 3,990 -0.14(-0.71%)
Jan 04, 2012 19.82 19.86 19.40 19.61 3,566 +0.14(+0.71%)
Dec 30, 2011 19.31 19.47 19.31 19.47 600 +0.22(+1.14%)
Dec 29, 2011 19.14 19.25 19.14 19.25 1,200 +0.22(+1.16%)
Dec 28, 2011 19.11 19.11 19.00 19.03 8,300 -0.48(-2.46%)
Dec 27, 2011 19.51 19.56 19.46 19.51 7,400 -0.03(-0.15%)
Dec 23, 2011 19.56 19.58 19.37 19.54 5,922 +0.74(+3.94%)
Dec 21, 2011 19.15 19.32 18.80 18.80 2,640 -0.14(-0.74%)
Dec 19, 2011 18.94 18.94 18.94 18.94 0 -0.25(-1.30%)
Dec 16, 2011 19.16 19.24 19.09 19.19 21,165 +0.32(+1.70%)
Dec 15, 2011 18.95 19.03 18.87 18.87 20,499 +0.10(+0.53%)
Dec 14, 2011 18.99 19.01 18.48 18.77 46,209 -0.75(-3.84%)
Dec 13, 2011 19.43 19.79 19.41 19.52 46,500 -0.11(-0.56%)
Dec 12, 2011 19.74 19.74 19.55 19.63 12,600 -0.61(-3.01%)
Dec 09, 2011 20.24 20.24 20.23 20.24 10,200 +0.31(+1.56%)
Dec 08, 2011 19.84 20.05 19.80 19.93 7,595 -0.19(-0.94%)
Dec 07, 2011 20.22 20.22 20.02 20.12 10,150 -0.22(-1.08%)
Dec 06, 2011 20.33 20.35 20.32 20.34 12,500 -0.05(-0.25%)
Dec 05, 2011 18.14 20.51 18.10 20.39 3,300 +0.18(+0.88%)
Dec 02, 2011 20.36 20.36 20.21 20.21 600 -0.01(-0.05%)
Nov 30, 2011 20.10 20.22 20.22 20.22 1,900 +0.97(+5.06%)
Nov 29, 2011 19.24 19.25 19.24 19.25 320 +0.18(+0.94%)
Nov 23, 2011 19.01 19.07 19.07 19.07 400 -0.36(-1.85%)
Nov 22, 2011 19.42 19.43 19.40 19.43 1,600 +0.16(+0.83%)
Nov 21, 2011 19.44 19.44 19.08 19.27 4,050 -0.38(-1.93%)
Nov 18, 2011 19.69 19.69 19.65 19.65 500 +0.20(+1.03%)
Nov 17, 2011 19.46 19.46 19.45 19.45 400 -0.63(-3.14%)
Nov 16, 2011 19.99 20.09 19.99 20.08 1,000 +0.11(+0.55%)
Nov 15, 2011 20.04 20.11 19.93 19.97 2,548 +2.89(+16.92%)
Nov 11, 2011 17.08 17.08 17.08 17.08 300 -3.34(-16.36%)
Nov 08, 2011 20.42 20.42 20.42 20.42 600 +0.01(+0.06%)
Nov 02, 2011 20.41 20.41 20.41 20.41 300 +1.25(+6.51%)
Nov 01, 2011 19.91 20.02 19.16 19.16 2,040 -1.72(-8.24%)
Oct 27, 2011 22.00 20.88 20.88 20.88 500 -1.07(-4.87%)
Oct 26, 2011 21.95 21.95 21.95 21.95 189 +1.62(+7.97%)
Oct 24, 2011 20.23 20.33 20.33 20.33 200 +1.82(+9.83%)
Oct 20, 2011 18.51 18.51 18.51 18.51 0 -0.80(-4.16%)
Oct 19, 2011 19.29 19.31 19.29 19.31 250 -0.57(-2.85%)
Oct 18, 2011 19.86 19.88 19.86 19.88 400 -0.14(-0.68%)
Oct 14, 2011 20.00 20.02 20.02 20.02 700 +0.36(+1.81%)
Oct 13, 2011 19.82 19.82 18.62 19.66 490 -0.48(-2.38%)
Oct 12, 2011 20.10 20.19 20.09 20.14 2,072 +0.49(+2.49%)
Oct 11, 2011 20.10 20.10 19.49 19.65 1,023 -0.45(-2.24%)
Oct 10, 2011 19.74 20.10 19.74 20.10 950 +0.44(+2.24%)
Oct 07, 2011 19.79 20.04 19.66 19.66 1,200 +0.26(+1.34%)
Oct 05, 2011 18.72 19.40 19.40 19.40 4,100 +0.50(+2.66%)
Oct 04, 2011 18.90 18.90 18.88 18.90 620 +0.05(+0.25%)
Oct 03, 2011 18.85 18.85 18.85 18.85 550 -1.15(-5.75%)
Sep 29, 2011 20.00 20.00 20.00 20.00 0 +0.00(+0.00%)
Sep 28, 2011 20.00 20.00 20.00 20.00 200 -0.32(-1.57%)
Sep 27, 2011 20.26 20.32 20.26 20.32 240 +0.74(+3.78%)
Sep 26, 2011 19.05 19.58 19.05 19.58 1,345 +0.00(+0.00%)
Sep 23, 2011 19.96 20.00 19.56 19.58 3,800 -0.47(-2.34%)
Sep 22, 2011 20.48 20.48 19.63 20.05 3,235 -1.62(-7.48%)
Sep 20, 2011 21.86 21.67 21.67 21.67 7,100 -0.23(-1.05%)
Sep 19, 2011 21.91 22.03 21.90 21.90 6,237 -0.71(-3.14%)
Sep 16, 2011 22.61 22.61 22.61 22.61 100 +0.08(+0.35%)
Sep 15, 2011 22.82 22.82 22.50 22.53 5,562 -0.17(-0.75%)
Sep 13, 2011 22.70 22.70 22.70 22.70 0 +0.07(+0.31%)
Sep 12, 2011 22.50 22.63 22.49 22.63 1,100 +0.01(+0.04%)
Sep 09, 2011 22.62 22.62 22.62 22.62 792 -0.68(-2.92%)
Sep 08, 2011 23.19 23.30 23.19 23.30 400 -0.28(-1.19%)
Sep 07, 2011 23.47 23.58 23.47 23.58 2,700 -0.35(-1.46%)
Aug 31, 2011 23.93 23.93 23.93 23.93 100 +0.84(+3.64%)
Aug 29, 2011 23.09 23.09 23.09 23.09 300 +0.15(+0.65%)
Aug 25, 2011 23.05 22.94 22.94 22.94 2,600 +0.29(+1.28%)
Aug 24, 2011 22.66 22.66 22.65 22.65 1,000 -0.02(-0.09%)
Aug 18, 2011 22.67 22.67 22.67 22.67 200 -0.66(-2.83%)
Aug 17, 2011 22.98 23.33 22.98 23.33 1,614 +0.58(+2.55%)
Aug 16, 2011 22.75 22.75 22.75 22.75 698 -0.23(-1.00%)
Aug 12, 2011 22.98 22.98 22.98 22.98 0 +0.56(+2.50%)
Aug 10, 2011 22.88 22.42 22.42 22.42 200 -0.25(-1.10%)
Aug 09, 2011 22.77 22.77 21.92 22.67 2,544 +0.16(+0.71%)
Aug 08, 2011 23.21 23.31 22.38 22.51 4,200 -0.91(-3.89%)
Aug 05, 2011 23.46 23.46 23.18 23.42 3,520 -0.80(-3.30%)
Aug 04, 2011 24.16 24.22 23.98 24.22 1,545 -0.95(-3.77%)
Aug 02, 2011 25.05 25.17 25.17 25.17 1,900 -0.59(-2.29%)
Jul 27, 2011 25.76 25.76 25.76 25.76 100 +0.05(+0.19%)
Jul 26, 2011 25.50 25.71 25.50 25.71 358 +0.69(+2.76%)
Jul 22, 2011 25.18 25.02 25.02 25.02 900 +0.01(+0.04%)
Jul 21, 2011 24.98 25.04 24.98 25.01 1,084 +0.01(+0.04%)
Jul 20, 2011 25.07 25.07 25.00 25.00 200 -0.35(-1.38%)
Jul 19, 2011 25.20 25.35 25.20 25.35 2,700 +0.64(+2.59%)
Jul 15, 2011 24.58 24.71 24.71 24.71 900 -0.19(-0.76%)
Jul 13, 2011 24.87 24.90 24.90 24.90 2,200 +0.13(+0.53%)
Jul 12, 2011 24.77 24.77 24.77 24.77 123 +0.39(+1.60%)
Jul 11, 2011 24.71 24.71 24.38 24.38 1,500 -0.74(-2.95%)
Jul 07, 2011 25.12 25.12 25.12 25.12 200 +0.43(+1.74%)
Jul 06, 2011 24.69 24.69 24.69 24.69 200 +1.03(+4.35%)
Jun 28, 2011 23.66 23.66 23.66 23.66 100 +0.18(+0.77%)
Jun 23, 2011 23.36 23.48 23.48 23.48 300 +0.05(+0.21%)
Jun 20, 2011 24.01 23.43 23.43 23.43 600 -0.08(-0.34%)
Jun 17, 2011 23.05 23.74 23.05 23.51 2,000 -0.21(-0.89%)
Jun 16, 2011 23.69 23.72 23.69 23.72 200 -0.48(-1.98%)
Jun 14, 2011 24.20 24.20 24.20 24.20 0 +1.08(+4.67%)
Jun 13, 2011 23.70 23.70 23.12 23.12 512 -0.92(-3.82%)
Jun 10, 2011 23.28 24.04 23.28 24.04 1,000 +0.04(+0.16%)
Jun 09, 2011 24.12 24.15 23.88 24.00 1,500 -0.16(-0.66%)
Jun 08, 2011 24.16 24.16 24.16 24.16 100 -0.23(-0.94%)
Jun 07, 2011 24.42 24.42 24.39 24.39 1,000 +0.15(+0.64%)
Jun 06, 2011 24.24 24.24 24.24 24.24 100 +0.09(+0.35%)
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.