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 27, 2010 19.63 19.63 19.63 19.63 0 +0.77(+4.08%)
May 26, 2010 18.85 18.86 18.72 18.86 6,760 +0.07(+0.37%)
May 25, 2010 18.93 18.93 18.66 18.79 900 -0.37(-1.93%)
May 24, 2010 19.26 19.26 19.16 19.16 600 +0.55(+2.96%)
May 20, 2010 18.61 18.61 18.61 18.61 0 -0.10(-0.53%)
May 19, 2010 18.83 18.83 18.71 18.71 690 -0.49(-2.55%)
May 18, 2010 19.19 19.23 19.19 19.20 1,100 +0.77(+4.18%)
May 17, 2010 19.18 19.18 18.43 18.43 965 -1.57(-7.85%)
May 14, 2010 20.00 20.03 20.00 20.00 400 -0.44(-2.15%)
May 10, 2010 20.44 20.44 20.44 20.44 0 +0.59(+2.96%)
May 07, 2010 19.65 19.85 19.65 19.85 300 +0.94(+4.97%)
May 06, 2010 19.76 19.90 18.91 18.91 4,126 -1.03(-5.17%)
May 05, 2010 19.62 20.06 19.44 19.94 3,597 -0.57(-2.78%)
May 04, 2010 20.93 21.05 20.19 20.51 3,534 -0.56(-2.66%)
May 03, 2010 21.11 21.11 21.06 21.07 400 -0.25(-1.17%)
Apr 30, 2010 21.32 21.32 21.32 21.32 300 +0.01(+0.05%)
Apr 29, 2010 21.41 21.41 21.31 21.31 550 -0.12(-0.58%)
Apr 28, 2010 21.42 21.45 21.42 21.43 550 +0.01(+0.07%)
Apr 27, 2010 21.97 21.97 21.40 21.42 1,750 -0.95(-4.23%)
Apr 26, 2010 22.55 22.60 22.33 22.36 1,658 -0.31(-1.35%)
Apr 21, 2010 22.67 22.67 22.67 22.67 0 -0.02(-0.11%)
Apr 20, 2010 22.93 22.93 22.40 22.69 3,600 +0.29(+1.31%)
Apr 19, 2010 22.40 22.40 22.40 22.40 176 +0.45(+2.03%)
Apr 16, 2010 22.77 23.20 21.95 21.95 2,694 -1.35(-5.77%)
Apr 14, 2010 23.30 23.30 23.30 23.30 0 +0.26(+1.13%)
Apr 13, 2010 23.00 23.33 22.75 23.04 2,200 +0.47(+2.08%)
Apr 09, 2010 22.57 22.57 22.57 22.57 0 +0.25(+1.12%)
Apr 08, 2010 22.39 22.43 22.32 22.32 1,162 -0.51(-2.23%)
Apr 07, 2010 23.50 23.50 22.76 22.83 1,130 +0.02(+0.09%)
Apr 06, 2010 22.83 23.27 22.77 22.81 3,480 +0.41(+1.83%)
Apr 05, 2010 29.57 22.40 22.33 22.40 300 -0.15(-0.66%)
Apr 01, 2010 22.74 22.55 22.55 22.55 900 +0.25(+1.12%)
Mar 30, 2010 22.30 22.30 22.30 22.30 0 +0.54(+2.48%)
Mar 29, 2010 21.49 22.14 21.49 21.76 2,531 +0.74(+3.52%)
Mar 26, 2010 21.42 21.42 21.01 21.02 1,068 +0.08(+0.36%)
Mar 25, 2010 21.07 21.07 20.67 20.94 2,750 -0.57(-2.63%)
Mar 23, 2010 21.51 21.51 21.51 21.51 0 -0.00(-0.02%)
Mar 22, 2010 21.52 21.52 21.52 21.52 300 +0.02(+0.07%)
Mar 19, 2010 21.70 21.70 21.50 21.50 600 -0.53(-2.41%)
Mar 18, 2010 21.75 22.03 21.63 22.03 3,276 +0.15(+0.69%)
Mar 17, 2010 21.44 21.88 21.39 21.88 700 +0.44(+2.05%)
Mar 16, 2010 21.10 22.64 21.09 21.44 7,435 +0.24(+1.13%)
Mar 15, 2010 21.20 21.20 21.20 21.20 400 +0.04(+0.19%)
Mar 12, 2010 21.17 21.17 21.16 21.16 400 +0.12(+0.55%)
Mar 11, 2010 21.01 21.05 21.01 21.05 200 -0.36(-1.70%)
Mar 10, 2010 21.46 21.46 21.02 21.41 1,200 -0.24(-1.11%)
Mar 09, 2010 21.60 21.69 21.55 21.65 1,774 +0.39(+1.83%)
Mar 08, 2010 20.63 21.26 20.63 21.26 1,134 +0.05(+0.21%)
Mar 05, 2010 21.27 21.52 21.21 21.21 300 -0.04(-0.16%)
Mar 04, 2010 21.67 21.67 21.25 21.25 1,359 -0.14(-0.65%)
Mar 03, 2010 21.06 21.44 21.06 21.39 2,312 +0.89(+4.33%)
Mar 02, 2010 20.99 20.99 20.50 20.50 700 -0.01(-0.04%)
Mar 01, 2010 19.67 20.91 19.67 20.51 2,292 +0.15(+0.74%)
Feb 26, 2010 20.28 20.36 20.27 20.36 1,245 +0.30(+1.50%)
Feb 24, 2010 20.06 20.06 20.06 20.06 500 -0.29(-1.42%)
Feb 23, 2010 19.49 20.35 19.49 20.35 200 -0.14(-0.68%)
Feb 22, 2010 20.88 21.01 20.47 20.49 4,128 -0.38(-1.82%)
Feb 19, 2010 20.87 20.87 20.87 20.87 100 +0.11(+0.53%)
Feb 18, 2010 20.40 20.93 20.40 20.76 4,658 +0.36(+1.77%)
Feb 17, 2010 20.33 20.49 20.07 20.40 5,832 +0.85(+4.35%)
Feb 12, 2010 19.56 19.55 19.55 19.55 400 +0.55(+2.89%)
Feb 09, 2010 18.66 19.00 19.00 19.00 4,300 +0.59(+3.20%)
Feb 08, 2010 18.19 18.55 16.57 18.41 1,450 -0.34(-1.81%)
Feb 05, 2010 18.75 18.75 18.75 18.75 100 +0.00(+0.00%)
Feb 04, 2010 20.26 20.43 17.63 18.75 2,210 -0.52(-2.70%)
Feb 03, 2010 18.75 19.31 18.34 19.27 2,161 +1.00(+5.47%)
Feb 02, 2010 19.98 19.99 18.27 18.27 700 -1.18(-6.09%)
Jan 29, 2010 19.03 19.45 19.45 19.45 1,500 +0.44(+2.34%)
Jan 28, 2010 19.01 20.13 19.01 19.01 1,360 -0.79(-3.99%)
Jan 27, 2010 20.47 20.50 19.54 19.80 10,019 -1.30(-6.16%)
Jan 26, 2010 20.50 21.12 20.50 21.10 1,427 +0.29(+1.39%)
Jan 25, 2010 20.81 20.81 20.81 20.81 100 +0.13(+0.63%)
Jan 22, 2010 21.15 21.16 20.68 20.68 2,685 -0.49(-2.31%)
Jan 21, 2010 21.31 21.37 20.71 21.17 10,575 -0.22(-1.03%)
Jan 20, 2010 21.71 21.71 21.39 21.39 2,023 -0.42(-1.92%)
Jan 19, 2010 21.73 21.81 21.71 21.81 3,540 +0.25(+1.16%)
Jan 15, 2010 21.68 21.56 21.56 21.56 1,600 -0.18(-0.83%)
Jan 14, 2010 21.73 21.74 21.73 21.74 387 -0.30(-1.36%)
Jan 13, 2010 21.57 22.04 21.57 22.04 2,143 +0.47(+2.18%)
Jan 12, 2010 21.61 21.61 21.17 21.57 5,757 -0.73(-3.27%)
Jan 11, 2010 22.30 22.30 22.30 22.30 1,600 +0.57(+2.62%)
Jan 08, 2010 21.90 21.90 21.60 21.73 2,154 -0.13(-0.59%)
Jan 07, 2010 22.34 23.05 21.56 21.86 4,444 -0.75(-3.32%)
Jan 06, 2010 22.70 22.70 22.41 22.61 7,065 +0.36(+1.62%)
Jan 05, 2010 22.84 22.86 21.53 22.25 7,091 +0.42(+1.91%)
Jan 04, 2010 21.67 22.26 21.31 21.83 6,450 +0.59(+2.80%)
Dec 31, 2009 21.20 21.24 21.24 21.24 1,300 -0.39(-1.81%)
Dec 30, 2009 21.76 21.79 21.63 21.63 2,080 -0.17(-0.77%)
Dec 29, 2009 21.01 21.80 21.01 21.80 1,784 +1.11(+5.36%)
Dec 28, 2009 19.88 20.69 19.88 20.69 722 -0.37(-1.76%)
Dec 23, 2009 21.06 21.06 21.06 21.06 0 +0.75(+3.69%)
Dec 21, 2009 20.31 20.31 20.31 20.31 0 +0.31(+1.55%)
Dec 17, 2009 20.00 20.00 20.00 20.00 0 -0.87(-4.17%)
Dec 16, 2009 20.77 20.93 20.56 20.87 2,181 +0.53(+2.61%)
Dec 15, 2009 20.37 20.37 20.34 20.34 1,323 -0.16(-0.78%)
Dec 14, 2009 20.28 20.50 20.28 20.50 610 +0.38(+1.88%)
Dec 11, 2009 20.00 20.15 20.00 20.12 2,300 -0.09(-0.44%)
Dec 10, 2009 20.21 20.21 20.21 20.21 200 -0.13(-0.64%)
Dec 09, 2009 20.04 20.34 20.04 20.34 520 +0.14(+0.69%)
Dec 08, 2009 19.84 20.20 19.84 20.20 400 +0.31(+1.56%)
Dec 07, 2009 20.15 20.15 19.89 19.89 400 -0.47(-2.31%)
Dec 04, 2009 20.76 21.36 20.36 20.36 2,296 +0.03(+0.13%)
Dec 03, 2009 20.45 20.48 20.33 20.33 600 -0.22(-1.06%)
Dec 02, 2009 20.65 20.99 20.54 20.55 2,884 +0.50(+2.49%)
Dec 01, 2009 19.06 20.05 19.06 20.05 2,525 +0.49(+2.51%)
Nov 30, 2009 19.86 19.87 19.55 19.56 3,200 -0.44(-2.20%)
Nov 25, 2009 19.54 20.00 20.00 20.00 5,400 +0.57(+2.91%)
Nov 24, 2009 19.41 19.43 19.41 19.43 750 -0.09(-0.45%)
Nov 23, 2009 19.94 19.94 19.52 19.52 3,665 -0.24(-1.20%)
Nov 20, 2009 19.46 19.76 19.46 19.76 1,360 +0.54(+2.81%)
Nov 19, 2009 19.74 20.00 19.21 19.22 4,740 -0.67(-3.37%)
Nov 18, 2009 19.89 19.89 19.89 19.89 200 +0.70(+3.65%)
Nov 16, 2009 19.00 19.19 19.19 19.19 2,500 +0.24(+1.27%)
Nov 13, 2009 18.72 19.99 18.71 18.95 4,300 +0.24(+1.31%)
Nov 10, 2009 18.71 18.71 18.71 18.71 0 -0.32(-1.71%)
Nov 09, 2009 18.73 19.03 18.73 19.03 500 +0.24(+1.28%)
Nov 06, 2009 18.79 18.79 18.79 18.79 100 -0.02(-0.08%)
Nov 05, 2009 19.03 19.03 18.80 18.80 900 +0.02(+0.08%)
Nov 04, 2009 18.99 18.99 18.79 18.79 897 -0.02(-0.11%)
Nov 03, 2009 18.79 18.81 18.79 18.81 1,000 -0.20(-1.05%)
Nov 02, 2009 18.78 19.02 18.78 19.01 1,032 -0.19(-0.99%)
Oct 30, 2009 19.20 19.20 19.20 19.20 400 +0.02(+0.10%)
Oct 29, 2009 18.82 19.18 18.80 19.18 940 +0.70(+3.79%)
Oct 28, 2009 19.13 20.00 18.48 18.48 5,360 -0.90(-4.64%)
Oct 27, 2009 19.35 20.30 19.31 19.38 2,128 +0.25(+1.31%)
Oct 26, 2009 19.13 19.13 19.13 19.13 200 -0.31(-1.59%)
Oct 23, 2009 19.44 19.44 19.44 19.44 560 +0.39(+2.04%)
Oct 22, 2009 19.40 19.75 19.05 19.05 3,100 +0.05(+0.27%)
Oct 21, 2009 19.76 19.76 19.00 19.00 1,100 -0.15(-0.79%)
Oct 20, 2009 18.79 19.15 18.79 19.15 1,100 +0.70(+3.80%)
Oct 19, 2009 18.45 18.45 18.45 18.45 300 +0.01(+0.05%)
Oct 16, 2009 18.44 18.44 18.44 18.44 100 +0.00(+0.00%)
Oct 15, 2009 18.44 18.85 18.41 18.44 855 +0.21(+1.15%)
Oct 13, 2009 18.28 18.23 18.23 18.23 12,500 -0.03(-0.16%)
Oct 12, 2009 18.40 18.40 17.86 18.26 2,500 -0.14(-0.76%)
Oct 09, 2009 18.48 18.49 18.40 18.40 741 -0.01(-0.05%)
Oct 08, 2009 18.39 18.66 18.14 18.41 3,200 +0.01(+0.05%)
Oct 07, 2009 17.98 18.86 17.92 18.40 5,600 +0.53(+2.97%)
Oct 06, 2009 17.80 17.87 17.77 17.87 2,484 +0.52(+3.00%)
Oct 05, 2009 17.05 17.91 17.05 17.35 3,390 +0.03(+0.19%)
Oct 02, 2009 17.08 18.56 17.08 17.32 10,999 -0.49(-2.77%)
Oct 01, 2009 18.10 18.29 17.81 17.81 2,275 -0.20(-1.11%)
Sep 30, 2009 17.90 18.01 17.90 18.01 300 +0.10(+0.56%)
Sep 29, 2009 17.49 19.98 17.49 17.91 18,680 +0.42(+2.40%)
Sep 25, 2009 17.49 17.49 17.49 17.49 100 -0.03(-0.17%)
Sep 24, 2009 17.49 17.52 17.31 17.52 950 -0.49(-2.74%)
Sep 23, 2009 18.02 18.04 18.01 18.01 900 -0.01(-0.03%)
Sep 22, 2009 18.02 18.02 18.02 18.02 332 +0.49(+2.80%)
Sep 21, 2009 17.81 17.81 17.53 17.53 350 -0.96(-5.19%)
Sep 16, 2009 18.01 18.49 18.49 18.49 1,500 +0.95(+5.42%)
Sep 15, 2009 17.82 17.82 17.54 17.54 1,500 -0.96(-5.19%)
Sep 14, 2009 17.60 18.50 17.36 18.50 2,400 +0.65(+3.64%)
Sep 11, 2009 18.00 18.56 17.55 17.85 3,044 +0.32(+1.83%)
Sep 10, 2009 17.90 18.06 17.04 17.53 5,130 -0.94(-5.09%)
Sep 09, 2009 18.53 18.53 18.47 18.47 850 -0.04(-0.21%)
Sep 08, 2009 18.41 18.51 18.38 18.51 2,630 +1.59(+9.40%)
Sep 04, 2009 17.82 17.82 16.92 16.92 5,223 -0.53(-3.04%)
Sep 02, 2009 17.45 17.45 17.45 17.45 100 -0.35(-1.97%)
Sep 01, 2009 17.68 17.80 17.68 17.80 200 -0.14(-0.77%)
Aug 27, 2009 18.14 17.94 17.94 17.94 1,200 -0.12(-0.68%)
Aug 26, 2009 18.06 18.06 18.06 18.06 100 -0.13(-0.71%)
Aug 25, 2009 18.19 18.19 18.19 18.19 550 -0.36(-1.93%)
Aug 24, 2009 18.25 18.55 18.25 18.55 3,000 +0.89(+5.06%)
Aug 20, 2009 17.63 17.66 17.66 17.66 400 +0.14(+0.83%)
Aug 19, 2009 17.04 17.51 17.01 17.51 900 -0.51(-2.83%)
Aug 18, 2009 17.89 18.86 16.85 18.02 1,009 +0.06(+0.33%)
Aug 17, 2009 17.96 17.96 17.96 17.96 980 -0.34(-1.86%)
Aug 14, 2009 18.70 18.70 18.26 18.30 750 -0.69(-3.63%)
Aug 13, 2009 18.82 19.10 18.82 18.99 805 +0.67(+3.66%)
Aug 12, 2009 18.32 18.32 18.32 18.32 500 +0.57(+3.21%)
Aug 11, 2009 18.05 18.05 17.75 17.75 1,080 -0.47(-2.58%)
Aug 10, 2009 18.22 18.22 18.22 18.22 1,368 -0.05(-0.27%)
Aug 07, 2009 18.30 18.30 18.27 18.27 400 +0.18(+1.00%)
Aug 06, 2009 18.09 18.09 18.09 18.09 500 -0.48(-2.59%)
Aug 05, 2009 18.62 18.62 18.57 18.57 400 +0.60(+3.34%)
Aug 04, 2009 18.21 19.86 17.97 17.97 7,300 -0.23(-1.26%)
Aug 03, 2009 17.84 18.46 17.84 18.20 2,200 +0.93(+5.39%)
Jul 31, 2009 17.00 17.27 17.00 17.27 2,695 +0.27(+1.59%)
Jul 30, 2009 16.65 17.00 16.65 17.00 600 +0.60(+3.63%)
Jul 28, 2009 16.40 16.40 16.40 16.40 0 -0.37(-2.18%)
Jul 27, 2009 16.84 16.84 16.59 16.77 6,820 -0.39(-2.27%)
Jul 24, 2009 16.42 17.16 16.40 17.16 710 +1.07(+6.62%)
Jul 22, 2009 16.10 16.09 16.09 16.09 100 +0.36(+2.29%)
Jul 21, 2009 15.96 15.96 15.73 15.73 1,420 -0.22(-1.39%)
Jul 17, 2009 15.68 15.96 15.96 15.96 800 +0.29(+1.87%)
Jul 16, 2009 15.68 15.69 15.66 15.66 400 +0.23(+1.52%)
Jul 15, 2009 15.25 15.43 15.25 15.43 2,050 +0.80(+5.47%)
Jul 13, 2009 14.42 14.63 14.63 14.63 2,500 +0.25(+1.74%)
Jul 09, 2009 14.79 14.79 14.38 14.38 735 -0.40(-2.73%)
Jul 07, 2009 15.11 14.78 14.78 14.78 300 -0.42(-2.74%)
Jul 06, 2009 15.00 16.06 14.71 15.20 1,211 +0.08(+0.53%)
Jul 02, 2009 15.02 15.26 15.02 15.12 624 -0.43(-2.77%)
Jul 01, 2009 15.55 15.55 15.55 15.55 2,133 +0.37(+2.44%)
Jun 30, 2009 15.08 15.24 15.00 15.18 1,700 -0.26(-1.68%)
Jun 29, 2009 15.44 15.44 15.44 15.44 1,617 -0.11(-0.71%)
Jun 26, 2009 15.55 15.55 15.55 15.55 299 -0.17(-1.08%)
Jun 25, 2009 15.42 15.72 15.42 15.72 800 +0.22(+1.44%)
Jun 24, 2009 15.41 15.50 15.39 15.50 4,500 +0.85(+5.78%)
Jun 23, 2009 14.55 14.99 14.55 14.65 3,000 +0.40(+2.81%)
Jun 22, 2009 14.51 14.57 14.25 14.25 14,780 -1.22(-7.89%)
Jun 19, 2009 15.45 15.47 15.37 15.47 700 +0.20(+1.31%)
Jun 18, 2009 14.94 15.33 14.92 15.27 10,100 +0.55(+3.74%)
Jun 17, 2009 15.00 15.07 14.61 14.72 9,000 -0.54(-3.54%)
Jun 16, 2009 15.38 15.38 13.56 15.26 5,312 +0.52(+3.53%)
Jun 15, 2009 15.46 15.46 14.74 14.74 1,696 -1.13(-7.12%)
Jun 12, 2009 15.89 15.89 15.44 15.87 785 -0.40(-2.46%)
Jun 11, 2009 15.61 16.27 15.61 16.27 11,200 +0.64(+4.09%)
Jun 10, 2009 16.21 16.21 14.91 15.63 21,993 -1.07(-6.41%)
Jun 09, 2009 15.44 16.70 15.44 16.70 6,720 +1.55(+10.20%)
Jun 08, 2009 15.20 15.29 15.15 15.15 3,596 +0.10(+0.70%)
Jun 05, 2009 14.64 15.05 14.64 15.05 1,250 +0.36(+2.45%)
Jun 03, 2009 14.78 14.69 14.69 14.69 1,700 -0.22(-1.48%)
Jun 02, 2009 100.00 14.91 14.75 14.91 2,672 +0.01(+0.07%)
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.