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 (%)
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%)
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.