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 (%)
Sep 30, 2009 17.31 18.23 17.28 17.32 13,130 +0.56(+3.34%)
Sep 28, 2009 16.77 16.76 16.76 16.76 800 -0.05(-0.30%)
Sep 23, 2009 16.80 16.81 16.81 16.81 6,700 -1.01(-5.67%)
Sep 16, 2009 17.82 17.82 17.82 17.82 100 +0.58(+3.36%)
Sep 10, 2009 17.32 17.24 17.24 17.24 900 +0.15(+0.88%)
Sep 09, 2009 16.89 17.09 15.54 17.09 16,495 +0.32(+1.91%)
Sep 04, 2009 16.67 16.77 16.77 16.77 8,300 +0.25(+1.51%)
Sep 02, 2009 16.52 16.52 16.52 16.52 200 -0.23(-1.37%)
Sep 01, 2009 16.75 16.75 16.75 16.75 100 +0.00(+0.00%)
Aug 21, 2009 16.90 16.75 16.75 16.75 19,000 +0.28(+1.70%)
Aug 12, 2009 16.59 16.47 16.47 16.47 600 -1.25(-7.05%)
Aug 03, 2009 17.70 17.72 17.72 17.72 500 +0.10(+0.56%)
Jul 28, 2009 17.96 17.62 17.62 17.62 2,700 -0.55(-3.03%)
Jul 23, 2009 18.17 18.17 18.17 18.17 0 -0.22(-1.20%)
Jul 22, 2009 18.55 18.58 18.39 18.39 3,405 -0.01(-0.05%)
Jul 02, 2009 18.40 18.40 18.40 18.40 300 +0.29(+1.60%)
Jun 30, 2009 18.11 18.11 18.11 18.11 500 +0.38(+2.14%)
Jun 24, 2009 17.97 17.73 17.73 17.73 2,100 -0.23(-1.28%)
Jun 19, 2009 17.53 17.96 17.96 17.96 6,600 +0.12(+0.67%)
Jun 18, 2009 18.25 18.28 17.84 17.84 12,100 +0.13(+0.73%)
Jun 17, 2009 17.63 18.16 17.62 17.71 7,500 +0.20(+1.14%)
Jun 16, 2009 17.90 18.01 17.51 17.51 6,200 -0.74(-4.05%)
Jun 12, 2009 18.25 18.25 18.25 18.25 300 +0.09(+0.52%)
Jun 11, 2009 18.00 18.36 18.00 18.16 1,200 -0.05(-0.30%)
Jun 10, 2009 18.69 18.69 18.21 18.21 350 +0.03(+0.17%)
Jun 09, 2009 18.18 18.18 18.18 18.18 100 -0.02(-0.11%)
Jun 04, 2009 18.20 18.20 18.20 18.20 0 +0.20(+1.11%)
Jun 03, 2009 18.00 18.02 18.00 18.00 1,897 -0.44(-2.39%)
Jun 02, 2009 18.44 18.44 18.44 18.44 200 -0.99(-5.08%)
May 18, 2009 18.96 19.43 18.96 19.43 400 -0.48(-2.41%)
May 12, 2009 19.91 19.91 19.91 19.91 0 +0.51(+2.62%)
May 11, 2009 19.39 19.41 19.39 19.40 4,100 +0.18(+0.94%)
May 06, 2009 19.22 19.22 19.22 19.22 0 +0.32(+1.69%)
May 05, 2009 18.92 19.00 18.90 18.90 500 -0.10(-0.53%)
Apr 30, 2009 18.82 19.00 19.00 19.00 4,800 -0.93(-4.67%)
Apr 20, 2009 19.93 19.93 19.93 19.93 200 -0.07(-0.35%)
Apr 16, 2009 20.00 20.00 20.00 20.00 100 -0.20(-0.99%)
Apr 09, 2009 20.20 20.20 20.20 20.20 300 -0.06(-0.30%)
Apr 08, 2009 20.26 20.26 20.26 20.26 249 +0.41(+2.07%)
Apr 07, 2009 19.85 19.85 19.85 19.85 300 +0.00(+0.00%)
Apr 06, 2009 19.85 19.85 19.85 19.85 300 +0.13(+0.66%)
Mar 23, 2009 19.89 19.72 19.72 19.72 1,000 -0.05(-0.25%)
Mar 18, 2009 19.77 19.77 19.77 19.77 100 +0.02(+0.10%)
Mar 17, 2009 19.75 19.75 19.75 19.75 300 -0.15(-0.75%)
Mar 16, 2009 19.90 19.90 19.90 19.90 300 +0.13(+0.66%)
Mar 13, 2009 19.83 19.77 19.77 19.77 0 +0.00(+0.00%)
Mar 12, 2009 19.77 19.77 19.77 19.77 100 +0.02(+0.10%)
Mar 10, 2009 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Mar 09, 2009 19.75 19.75 19.75 19.75 100 +0.23(+1.18%)
Mar 06, 2009 19.95 19.95 18.62 19.52 0 -0.31(-1.56%)
Mar 05, 2009 17.95 19.83 17.95 19.83 200 -0.09(-0.45%)
Mar 04, 2009 19.92 19.92 19.92 19.92 120 +0.32(+1.62%)
Mar 02, 2009 19.60 19.60 19.60 19.60 100 -0.10(-0.50%)
Feb 27, 2009 19.70 19.70 19.70 19.70 0 +0.00(+0.00%)
Feb 26, 2009 19.70 19.70 19.70 19.70 400 +0.66(+3.47%)
Feb 24, 2009 19.04 19.04 19.04 19.04 0 +0.00(+0.00%)
Feb 23, 2009 19.29 19.29 19.04 19.04 3,200 +0.15(+0.79%)
Feb 18, 2009 18.89 18.89 18.89 18.89 0 +0.00(+0.00%)
Feb 17, 2009 19.74 19.74 18.89 18.89 1,800 -1.52(-7.45%)
Feb 12, 2009 20.41 20.41 20.41 20.41 0 +0.00(+0.00%)
Feb 11, 2009 20.41 20.41 20.41 20.41 100 +0.40(+2.00%)
Feb 10, 2009 20.01 20.01 20.01 20.01 0 +0.00(+0.00%)
Feb 09, 2009 20.05 20.05 20.01 20.01 1,000 +0.17(+0.86%)
Jan 29, 2009 19.84 19.84 19.84 19.84 0 +0.00(+0.00%)
Jan 28, 2009 19.84 19.84 19.84 19.84 700 -0.23(-1.15%)
Jan 27, 2009 20.07 20.07 20.07 20.07 0 +0.00(+0.00%)
Jan 26, 2009 20.07 20.07 20.07 20.07 100 -0.21(-1.04%)
Jan 22, 2009 20.28 20.28 20.28 20.28 0 +0.00(+0.00%)
Jan 21, 2009 20.68 20.68 20.28 20.28 418 -1.08(-5.06%)
Jan 14, 2009 21.36 21.36 21.36 21.36 0 +0.00(+0.00%)
Jan 13, 2009 21.36 21.36 21.36 21.36 200 -0.32(-1.48%)
Dec 30, 2008 21.68 21.68 21.68 21.68 0 +0.00(+0.00%)
Dec 29, 2008 21.68 21.68 21.68 21.68 1,955 +0.43(+2.01%)
Dec 22, 2008 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
Dec 19, 2008 21.25 21.25 21.25 21.25 500 +0.24(+1.16%)
Dec 18, 2008 21.23 21.23 21.01 21.01 255 -0.23(-1.08%)
Dec 17, 2008 21.24 21.24 21.24 21.24 100 +0.53(+2.55%)
Dec 11, 2008 20.71 20.71 20.71 20.71 0 +0.00(+0.00%)
Dec 10, 2008 21.00 21.00 20.66 20.71 1,636 -0.06(-0.28%)
Dec 09, 2008 20.77 20.77 20.77 20.77 0 +0.00(+0.00%)
Dec 08, 2008 20.77 20.77 20.77 20.77 425 +0.05(+0.24%)
Dec 05, 2008 20.72 20.72 20.72 20.72 0 +0.00(+0.00%)
Dec 04, 2008 20.72 20.72 20.72 20.72 300 -0.39(-1.85%)
Dec 03, 2008 21.11 21.11 21.11 21.11 2,000 -0.19(-0.89%)
Dec 02, 2008 21.30 21.30 21.30 21.30 150 +0.00(+0.02%)
Dec 01, 2008 21.29 21.30 21.29 21.30 200 -0.58(-2.67%)
Nov 28, 2008 21.88 21.88 21.88 21.88 200 +0.60(+2.82%)
Nov 26, 2008 21.28 21.28 21.28 21.28 0 +0.00(+0.00%)
Nov 25, 2008 21.28 21.28 21.28 21.28 400 +0.05(+0.24%)
Nov 21, 2008 21.23 21.23 21.23 21.23 100 -0.04(-0.17%)
Nov 20, 2008 21.36 21.36 21.21 21.27 500 -0.09(-0.44%)
Nov 18, 2008 21.36 21.36 21.36 21.36 0 +0.00(+0.00%)
Nov 17, 2008 21.47 21.47 21.36 21.36 1,400 -0.37(-1.70%)
Nov 14, 2008 21.78 21.78 21.73 21.73 1,500 -0.05(-0.23%)
Nov 13, 2008 22.05 22.05 21.50 21.78 9,121 -0.22(-1.00%)
Nov 12, 2008 22.00 22.00 22.00 22.00 100 -0.14(-0.63%)
Nov 11, 2008 22.00 22.14 22.00 22.14 1,300 -0.10(-0.45%)
Nov 07, 2008 22.06 22.24 22.24 22.24 3,800 +0.69(+3.20%)
Nov 06, 2008 21.99 22.34 21.50 21.55 2,200 +1.05(+5.12%)
Nov 05, 2008 20.50 20.50 20.50 20.50 0 +0.00(+0.00%)
Nov 04, 2008 19.72 20.50 19.72 20.50 565 +1.34(+6.99%)
Nov 03, 2008 18.54 19.32 18.54 19.16 1,162 +1.03(+5.68%)
Oct 31, 2008 18.13 18.13 18.13 18.13 338 +0.12(+0.67%)
Oct 30, 2008 18.01 18.01 18.01 18.01 400 +0.47(+2.68%)
Oct 28, 2008 17.54 17.54 17.54 17.54 0 +0.00(+0.00%)
Oct 27, 2008 17.54 17.54 17.54 17.54 365 -0.92(-4.98%)
Oct 22, 2008 18.46 18.46 18.46 18.46 0 +0.00(+0.00%)
Oct 21, 2008 18.46 18.46 18.46 18.46 100 +0.44(+2.44%)
Oct 20, 2008 18.03 18.03 18.02 18.02 675 -0.04(-0.22%)
Oct 17, 2008 18.15 18.15 17.32 18.06 900 -0.24(-1.31%)
Oct 16, 2008 17.72 18.30 17.72 18.30 1,900 -0.25(-1.33%)
Oct 15, 2008 16.92 18.55 16.92 18.55 300 +0.55(+3.03%)
Oct 14, 2008 18.94 18.94 18.00 18.00 1,875 -0.13(-0.72%)
Oct 13, 2008 18.13 18.13 18.13 18.13 400 +1.07(+6.27%)
Oct 10, 2008 0.2900 17.74 0.3600 17.06 2,725 -1.24(-6.78%)
Oct 09, 2008 19.00 19.00 18.30 18.30 2,000 -0.91(-4.74%)
Oct 08, 2008 18.92 19.86 17.51 19.21 13,930 -0.83(-4.14%)
Oct 07, 2008 20.10 20.10 20.04 20.04 200 +0.59(+3.01%)
Oct 06, 2008 21.03 21.03 19.45 19.45 1,000 -2.70(-12.17%)
Oct 03, 2008 20.05 22.15 20.05 22.15 1,737 +0.00(+0.00%)
Oct 02, 2008 22.16 22.16 20.40 22.15 1,400 -0.73(-3.19%)
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.