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: UBC )

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, 2015 21.72 21.72 21.72 21.72 126 +0.24(+1.12%)
Apr 29, 2015 21.48 21.48 21.48 21.48 184 +0.00(+0.00%)
Apr 28, 2015 21.48 21.48 21.48 21.48 100 +0.15(+0.70%)
Apr 27, 2015 21.33 21.33 21.33 21.33 220 -0.16(-0.74%)
Apr 24, 2015 21.54 21.61 21.49 21.49 2,006 +0.25(+1.18%)
Apr 23, 2015 21.24 21.24 21.24 21.24 100 +0.50(+2.40%)
Apr 22, 2015 20.74 20.74 20.74 20.74 500 -0.39(-1.83%)
Apr 15, 2015 21.18 21.13 21.13 21.13 48,300 +0.10(+0.48%)
Apr 13, 2015 21.03 21.03 21.03 21.03 700 -0.15(-0.71%)
Apr 10, 2015 21.07 21.18 20.99 21.18 603 +0.99(+4.90%)
Apr 09, 2015 20.19 20.19 20.19 20.19 300 -1.00(-4.72%)
Apr 06, 2015 21.23 21.19 21.19 21.19 600 +0.08(+0.38%)
Apr 02, 2015 21.11 21.11 21.11 21.11 100 -0.07(-0.33%)
Apr 01, 2015 21.12 21.18 21.12 21.18 276 +0.02(+0.09%)
Mar 31, 2015 21.13 21.16 21.13 21.16 200 +0.19(+0.91%)
Mar 30, 2015 20.94 21.13 20.94 20.97 3,150 -0.10(-0.48%)
Mar 24, 2015 20.78 21.07 20.75 21.07 118 +0.40(+1.94%)
Mar 23, 2015 20.72 20.72 20.67 20.67 1,700 +0.15(+0.73%)
Mar 19, 2015 20.52 20.52 20.52 20.52 100 +0.19(+0.94%)
Mar 17, 2015 20.33 20.33 20.33 20.33 99 +0.15(+0.74%)
Mar 13, 2015 20.18 20.18 20.18 20.18 200 -0.15(-0.74%)
Mar 12, 2015 20.58 20.58 20.33 20.33 600 -0.40(-1.94%)
Mar 11, 2015 20.73 20.73 20.73 20.73 300 -0.29(-1.37%)
Mar 10, 2015 21.02 21.02 21.02 21.02 125 +0.07(+0.33%)
Mar 06, 2015 20.99 21.00 20.93 20.95 65 -0.13(-0.62%)
Mar 03, 2015 21.25 21.26 21.08 21.08 76 -0.14(-0.66%)
Mar 02, 2015 21.25 21.25 21.22 21.22 1,600 -0.01(-0.05%)
Feb 27, 2015 21.22 21.33 21.08 21.23 24,200 +0.16(+0.76%)
Feb 26, 2015 20.99 21.18 20.97 21.07 7,300 +0.08(+0.38%)
Feb 25, 2015 20.91 20.99 20.91 20.99 17,300 +0.25(+1.21%)
Feb 24, 2015 20.86 20.91 20.64 20.74 2,029 -0.27(-1.29%)
Feb 23, 2015 20.86 21.18 20.86 21.01 24,655 +0.62(+3.02%)
Feb 20, 2015 21.09 21.30 20.39 20.39 25,352 -0.67(-3.16%)
Feb 19, 2015 21.08 21.09 21.00 21.06 24,210 +0.22(+1.06%)
Feb 18, 2015 20.80 20.97 20.66 20.84 9,750 +0.16(+0.77%)
Feb 17, 2015 21.09 21.09 20.68 20.68 352 -0.35(-1.66%)
Feb 13, 2015 20.85 21.03 21.03 21.03 37,200 +0.36(+1.74%)
Feb 12, 2015 20.65 20.71 19.08 20.67 6,282 +0.14(+0.68%)
Feb 11, 2015 20.53 20.53 20.53 20.53 100 +0.00(+0.00%)
Feb 10, 2015 21.16 21.79 20.53 20.53 29,780 -0.63(-2.98%)
Feb 09, 2015 21.13 21.16 20.28 21.16 81,400 +0.17(+0.81%)
Feb 06, 2015 20.98 20.99 20.98 20.99 1,289 +0.46(+2.24%)
Feb 05, 2015 20.63 20.68 20.42 20.53 47,106 -0.20(-0.96%)
Feb 04, 2015 20.98 21.05 20.70 20.73 44,700 -0.61(-2.86%)
Feb 03, 2015 21.23 21.38 20.72 21.34 26,000 -0.23(-1.07%)
Feb 02, 2015 21.57 21.57 21.57 21.57 23,200 +0.04(+0.19%)
Jan 30, 2015 21.55 21.55 21.53 21.53 10,000 +0.07(+0.32%)
Jan 29, 2015 21.51 21.51 21.46 21.46 10,199 -0.35(-1.60%)
Jan 28, 2015 21.56 21.81 21.56 21.81 13,689 +0.40(+1.88%)
Jan 27, 2015 21.00 21.57 21.00 21.41 16,056 +0.41(+1.94%)
Jan 23, 2015 21.25 21.25 20.94 21.00 40 -0.66(-3.05%)
Jan 22, 2015 22.09 22.09 21.66 21.66 1,000 -0.10(-0.46%)
Jan 21, 2015 21.53 21.76 21.53 21.76 560 -0.35(-1.58%)
Jan 16, 2015 22.15 22.15 22.11 22.11 59 -0.17(-0.76%)
Jan 15, 2015 22.27 22.28 22.27 22.28 15,300 +0.07(+0.32%)
Jan 14, 2015 22.30 22.32 22.21 22.21 3,205 -0.11(-0.49%)
Jan 13, 2015 22.55 22.76 22.28 22.32 26,658 -0.57(-2.49%)
Jan 09, 2015 22.96 22.96 22.89 22.89 2 -0.30(-1.29%)
Jan 08, 2015 23.61 23.61 23.19 23.19 24,000 -0.48(-2.03%)
Jan 07, 2015 23.23 23.67 23.23 23.67 9,651 +0.14(+0.59%)
Jan 06, 2015 23.62 23.62 23.53 23.53 3,908 -0.22(-0.93%)
Jan 05, 2015 23.84 23.85 23.74 23.75 25,548 -0.08(-0.35%)
Jan 02, 2015 23.83 23.83 23.83 23.83 150 +0.19(+0.82%)
Dec 31, 2014 23.81 23.64 23.64 23.64 700 -0.13(-0.55%)
Dec 29, 2014 23.56 23.86 23.52 23.77 50 +0.45(+1.92%)
Dec 24, 2014 23.32 23.32 23.32 23.32 60 -0.08(-0.34%)
Dec 23, 2014 23.35 23.41 23.35 23.40 21,480 +0.29(+1.25%)
Dec 17, 2014 23.12 23.12 23.11 23.11 20 +0.10(+0.43%)
Dec 16, 2014 23.15 23.15 23.01 23.01 342 -0.57(-2.40%)
Dec 15, 2014 23.62 23.62 23.52 23.58 1,350 -0.29(-1.22%)
Dec 12, 2014 23.87 23.87 23.87 23.87 496 +0.06(+0.25%)
Dec 11, 2014 23.91 24.12 23.78 23.81 23,573 -0.09(-0.38%)
Dec 09, 2014 23.90 23.92 23.90 23.90 419 -0.02(-0.08%)
Dec 08, 2014 24.12 24.12 23.92 23.92 626 -0.42(-1.73%)
Dec 05, 2014 24.36 24.43 24.34 24.34 672 -0.20(-0.83%)
Dec 04, 2014 24.54 24.54 24.54 24.54 649 +0.04(+0.18%)
Dec 03, 2014 24.78 24.78 24.50 24.50 2,235 -0.47(-1.88%)
Dec 02, 2014 25.20 25.20 24.97 24.97 200 -0.20(-0.79%)
Dec 01, 2014 24.94 25.17 24.91 25.17 5,168 +0.06(+0.24%)
Nov 26, 2014 26.94 26.94 25.11 25.11 7 -3.42(-11.99%)
Nov 25, 2014 26.58 28.53 26.58 28.53 312 +3.22(+12.73%)
Nov 24, 2014 25.53 25.57 25.31 25.31 17,742 -0.01(-0.04%)
Nov 20, 2014 25.50 25.32 25.32 25.32 500 -0.11(-0.43%)
Nov 19, 2014 25.43 25.43 25.43 25.43 180 +0.15(+0.59%)
Nov 18, 2014 25.21 25.33 25.16 25.28 21,322 -0.04(-0.16%)
Nov 17, 2014 25.43 25.51 25.32 25.32 1,430 -0.09(-0.36%)
Nov 14, 2014 25.55 25.55 25.12 25.41 3,656 -0.17(-0.66%)
Nov 13, 2014 25.03 25.58 25.03 25.58 3,217 +0.86(+3.48%)
Nov 12, 2014 24.72 24.72 24.72 24.72 147 -0.06(-0.24%)
Nov 11, 2014 24.71 24.78 24.71 24.78 1,001 +0.34(+1.39%)
Nov 06, 2014 24.44 24.44 24.44 24.44 1,500 -0.06(-0.24%)
Nov 05, 2014 24.50 24.56 24.49 24.50 22,230 -0.16(-0.65%)
Nov 04, 2014 24.40 24.76 24.36 24.66 4,600 +0.26(+1.07%)
Oct 31, 2014 24.40 24.40 24.40 24.40 300 +0.14(+0.58%)
Oct 30, 2014 24.69 24.69 24.26 24.26 1,050 -0.19(-0.78%)
Oct 29, 2014 24.52 24.52 24.36 24.45 16,407 +0.45(+1.87%)
Oct 27, 2014 24.73 24.00 24.00 24.00 600 -0.55(-2.24%)
Oct 24, 2014 24.54 24.64 24.40 24.55 21,203 +0.14(+0.57%)
Oct 23, 2014 24.06 24.52 24.06 24.41 698 +0.25(+1.03%)
Oct 21, 2014 24.21 24.31 24.02 24.16 18,900 -0.16(-0.66%)
Oct 20, 2014 24.32 24.32 24.29 24.32 21,364 +0.10(+0.41%)
Oct 17, 2014 24.11 24.22 24.11 24.22 710 -0.05(-0.20%)
Oct 16, 2014 23.58 24.27 23.58 24.27 12,537 +0.13(+0.54%)
Oct 15, 2014 24.18 24.18 24.12 24.14 20,822 -0.85(-3.40%)
Oct 13, 2014 24.85 26.09 24.85 24.99 98 +0.08(+0.32%)
Oct 10, 2014 24.80 24.91 24.80 24.91 1,497 -0.36(-1.42%)
Oct 09, 2014 25.25 25.33 25.25 25.27 601 +0.12(+0.48%)
Oct 07, 2014 25.20 25.15 25.15 25.15 60,800 +0.46(+1.86%)
Oct 03, 2014 25.02 24.69 24.69 24.69 20,600 -0.12(-0.48%)
Oct 02, 2014 24.87 24.87 24.79 24.81 2,300 +0.01(+0.04%)
Oct 01, 2014 24.49 24.80 24.49 24.80 821 +0.35(+1.43%)
Sep 30, 2014 24.72 24.72 24.39 24.45 22,912 +0.08(+0.33%)
Sep 26, 2014 24.35 24.37 24.37 24.37 22,200 +0.30(+1.25%)
Sep 25, 2014 24.20 24.20 24.05 24.07 1,187 -0.19(-0.78%)
Sep 24, 2014 24.31 24.36 24.26 24.26 700 -0.10(-0.41%)
Sep 23, 2014 24.24 24.36 24.24 24.36 2,954 +0.02(+0.08%)
Sep 19, 2014 24.27 24.34 24.34 24.34 21,000 +0.15(+0.62%)
Sep 18, 2014 24.19 24.24 23.70 24.19 1,400 -0.22(-0.90%)
Sep 16, 2014 24.30 24.41 24.41 24.41 63,300 +0.03(+0.12%)
Sep 12, 2014 24.37 24.38 24.38 24.38 700 -0.16(-0.65%)
Sep 11, 2014 22.58 24.54 22.58 24.54 83,624 -0.16(-0.65%)
Sep 10, 2014 24.70 24.70 24.70 24.70 425 +0.61(+2.53%)
Sep 08, 2014 24.09 24.09 24.09 24.09 0 +0.09(+0.37%)
Sep 04, 2014 24.31 24.00 24.00 24.00 42,000 -0.09(-0.37%)
Sep 03, 2014 24.09 24.09 24.08 24.09 584 +0.69(+2.95%)
Sep 02, 2014 23.40 23.40 23.40 23.40 8 +0.00(+0.00%)
Aug 29, 2014 23.40 23.40 23.40 23.40 700 +0.40(+1.74%)
Aug 27, 2014 23.00 23.00 23.00 23.00 300 +0.41(+1.81%)
Aug 26, 2014 22.59 22.59 22.59 22.59 4 +0.00(+0.00%)
Aug 21, 2014 22.43 22.59 22.59 22.59 49,100 -0.08(-0.35%)
Aug 20, 2014 22.79 22.80 22.67 22.67 5,500 -0.13(-0.57%)
Aug 19, 2014 23.10 23.10 22.80 22.80 462 -0.05(-0.22%)
Aug 18, 2014 22.03 22.91 22.03 22.85 27,046 -0.21(-0.91%)
Aug 15, 2014 23.20 23.20 23.20 23.06 10,450 +0.25(+1.10%)
Aug 14, 2014 22.44 22.81 22.44 22.81 44,800 +0.19(+0.84%)
Aug 13, 2014 22.56 22.62 22.56 22.62 931 -0.16(-0.70%)
Aug 12, 2014 22.97 23.01 22.70 22.78 27,375 -0.45(-1.94%)
Aug 11, 2014 23.23 23.23 23.23 23.23 6 -0.00(-0.00%)
Aug 08, 2014 23.23 23.23 23.17 23.23 1,170 -0.22(-0.94%)
Aug 07, 2014 25.05 25.05 23.45 23.45 1,092 -1.24(-5.02%)
Aug 05, 2014 24.16 24.69 24.69 24.69 2,100 +0.34(+1.40%)
Aug 04, 2014 23.20 24.35 23.20 24.35 576 +0.41(+1.71%)
Aug 01, 2014 23.90 23.94 23.90 23.94 622 -0.07(-0.29%)
Jul 31, 2014 24.19 24.20 24.01 24.01 1,900 -0.43(-1.76%)
Jul 30, 2014 24.54 24.54 24.18 24.44 7,971 -0.16(-0.65%)
Jul 29, 2014 24.62 24.62 24.56 24.60 7,244 -0.40(-1.60%)
Jul 28, 2014 25.45 25.45 25.00 25.00 1,418 +0.45(+1.83%)
Jul 25, 2014 24.55 24.55 24.55 24.55 960 +0.08(+0.33%)
Jul 24, 2014 24.47 24.47 24.47 24.47 240 -0.30(-1.21%)
Jul 23, 2014 25.20 25.20 24.77 24.77 3,508 -0.49(-1.94%)
Jul 22, 2014 24.90 25.30 24.90 25.26 1,276 +0.41(+1.65%)
Jul 21, 2014 26.48 26.49 24.82 24.85 1,523 -0.01(-0.03%)
Jul 17, 2014 24.86 24.86 24.86 24.86 0 +0.00(+0.00%)
Jul 16, 2014 24.86 24.86 24.86 24.86 55 +0.00(+0.00%)
Jul 15, 2014 24.67 24.86 24.67 24.86 492 +0.24(+0.97%)
Jul 11, 2014 24.36 24.62 24.62 24.62 2,400 +0.24(+0.98%)
Jul 10, 2014 24.51 24.55 24.24 24.38 3,141 -0.57(-2.28%)
Jul 09, 2014 24.65 24.95 24.65 24.95 2,216 -0.05(-0.20%)
Jul 08, 2014 25.07 25.30 24.90 25.00 21,460 -0.44(-1.73%)
Jul 07, 2014 26.77 27.00 25.23 25.44 1,466 -0.06(-0.24%)
Jul 03, 2014 25.50 25.50 25.50 25.50 1,000 +0.01(+0.04%)
Jul 02, 2014 24.88 25.49 24.86 25.49 21,288 +0.75(+3.03%)
Jul 01, 2014 24.76 25.49 24.74 24.74 23,430 +0.26(+1.06%)
Jun 30, 2014 24.48 24.48 24.48 24.48 50 +0.00(+0.00%)
Jun 27, 2014 24.50 24.50 24.48 24.48 6,590 -0.11(-0.44%)
Jun 26, 2014 24.55 24.60 24.41 24.59 1,049 +0.25(+1.02%)
Jun 25, 2014 24.45 24.45 24.34 24.34 21,051 -0.03(-0.12%)
Jun 24, 2014 24.34 24.39 24.33 24.37 20,900 +0.52(+2.18%)
Jun 23, 2014 23.85 23.85 23.85 23.85 50 +0.00(+0.00%)
Jun 20, 2014 23.96 23.96 23.85 23.85 250 -0.27(-1.12%)
Jun 19, 2014 23.91 24.12 23.91 24.12 11,300 +0.35(+1.47%)
Jun 18, 2014 23.70 23.77 22.78 23.77 89,065 -0.23(-0.96%)
Jun 17, 2014 24.03 24.31 23.89 24.00 23,000 +0.06(+0.24%)
Jun 16, 2014 24.51 24.51 23.94 23.94 14,421 -0.33(-1.35%)
Jun 13, 2014 24.13 24.31 24.13 24.27 33,925 +0.43(+1.80%)
Jun 12, 2014 23.70 23.84 23.70 23.84 1,671 +0.23(+0.97%)
Jun 11, 2014 23.62 24.03 23.61 23.61 43,800 -0.02(-0.08%)
Jun 10, 2014 23.59 23.66 23.54 23.63 9,700 +0.08(+0.34%)
Jun 06, 2014 23.40 23.55 23.40 23.55 400 +0.14(+0.60%)
Jun 05, 2014 23.46 23.46 23.41 23.41 216 +0.07(+0.30%)
Jun 04, 2014 23.55 23.55 22.21 23.34 25,050 +0.01(+0.04%)
Jun 03, 2014 23.22 23.39 23.22 23.33 65,730 +0.48(+2.10%)
Jun 02, 2014 22.85 22.85 22.85 22.85 100 -0.12(-0.52%)
May 30, 2014 22.97 22.97 22.97 22.97 400 -0.19(-0.82%)
May 29, 2014 22.98 23.20 22.98 23.16 17,406 +0.16(+0.70%)
May 28, 2014 22.87 23.04 22.04 23.00 52,135 +0.11(+0.48%)
May 27, 2014 22.92 22.92 22.89 22.89 2,088 -0.04(-0.18%)
May 23, 2014 22.06 22.93 22.93 22.93 16,000 -0.24(-1.03%)
May 22, 2014 23.26 23.26 23.17 23.17 574 -0.18(-0.77%)
May 21, 2014 23.30 23.36 23.24 23.35 5,340 +0.06(+0.26%)
May 20, 2014 23.24 23.29 23.18 23.29 1,825 -0.21(-0.89%)
May 19, 2014 23.15 23.74 23.15 23.50 2,913 +0.50(+2.17%)
May 16, 2014 22.88 23.00 22.43 23.00 20,021 -0.14(-0.60%)
May 15, 2014 22.86 23.14 22.85 23.14 23,529 -0.00(-0.00%)
May 14, 2014 23.04 23.25 23.03 23.14 44,000 +0.14(+0.61%)
May 13, 2014 22.86 23.42 22.53 23.00 26,659 +0.48(+2.13%)
May 12, 2014 22.77 22.77 22.31 22.52 24,458 -0.26(-1.14%)
May 09, 2014 22.73 22.80 22.73 22.78 23,050 +0.10(+0.44%)
May 08, 2014 22.74 23.27 22.18 22.68 76,600 +0.06(+0.27%)
May 07, 2014 22.83 24.05 22.59 22.62 41,025 -0.27(-1.18%)
May 06, 2014 22.77 23.84 22.74 22.89 19,074 +0.21(+0.93%)
May 05, 2014 22.69 22.73 22.61 22.68 10,601 -0.02(-0.09%)
May 02, 2014 22.84 22.90 22.66 22.70 22,570 -0.30(-1.30%)
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.