E-TRACS USB Bloomberg Commodity Index Exchange Traded Notes E-TRACS UBS Bloomber (NY: UBN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2011 | 18.69 | 18.74 | 18.33 | 18.67 | 4,120 | -0.06(-0.32%) |
| Apr 28, 2011 | 18.25 | 18.73 | 18.25 | 18.73 | 620 | +0.27(+1.46%) |
| Apr 25, 2011 | 18.46 | 18.46 | 18.46 | 18.46 | 0 | +0.18(+0.98%) |
| Apr 21, 2011 | 18.28 | 18.28 | 18.28 | 18.28 | 3,200 | +0.08(+0.44%) |
| Apr 20, 2011 | 18.22 | 18.28 | 18.20 | 18.20 | 2,200 | +0.17(+0.94%) |
| Apr 18, 2011 | 18.03 | 18.03 | 18.03 | 18.03 | 0 | +0.01(+0.06%) |
| Apr 15, 2011 | 18.00 | 18.02 | 18.00 | 18.02 | 600 | +0.19(+1.07%) |
| Apr 12, 2011 | 17.83 | 17.83 | 17.83 | 17.83 | 0 | -0.60(-3.28%) |
| Apr 11, 2011 | 18.43 | 18.43 | 18.43 | 18.43 | 200 | -0.07(-0.36%) |
| Apr 08, 2011 | 18.20 | 19.27 | 18.19 | 18.50 | 5,920 | +0.42(+2.32%) |
| Apr 07, 2011 | 18.08 | 18.08 | 18.08 | 18.08 | 277 | -0.05(-0.28%) |
| Apr 06, 2011 | 18.10 | 18.13 | 18.09 | 18.13 | 1,400 | +0.11(+0.61%) |
| Apr 05, 2011 | 18.02 | 18.02 | 18.02 | 18.02 | 111 | +0.27(+1.52%) |
| Apr 04, 2011 | 23.43 | 23.43 | 17.75 | 17.75 | 1,030 | -0.27(-1.50%) |
| Apr 01, 2011 | 17.80 | 18.02 | 17.80 | 18.02 | 1,200 | +0.52(+2.97%) |
| Mar 31, 2011 | 17.52 | 17.52 | 17.50 | 17.50 | 300 | +0.03(+0.17%) |
| Mar 30, 2011 | 17.45 | 17.47 | 17.45 | 17.47 | 500 | +0.07(+0.40%) |
| Mar 29, 2011 | 17.55 | 17.55 | 17.40 | 17.40 | 210 | -0.18(-1.02%) |
| Mar 24, 2011 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | -0.03(-0.17%) |
| Mar 23, 2011 | 17.57 | 17.62 | 17.57 | 17.61 | 1,425 | +0.31(+1.79%) |
| Mar 21, 2011 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.17(+0.99%) |
| Mar 17, 2011 | 17.13 | 17.13 | 17.13 | 17.13 | 0 | +0.42(+2.51%) |
| Mar 16, 2011 | 16.85 | 16.88 | 16.59 | 16.71 | 1,125 | +0.33(+2.01%) |
| Mar 15, 2011 | 16.38 | 16.39 | 16.38 | 16.38 | 1,000 | -0.64(-3.76%) |
| Mar 14, 2011 | 17.01 | 17.02 | 17.01 | 17.02 | 290 | -0.05(-0.29%) |
| Mar 11, 2011 | 17.07 | 17.07 | 17.07 | 17.07 | 500 | -0.22(-1.29%) |
| Mar 09, 2011 | 17.29 | 17.29 | 17.29 | 17.29 | 0 | +0.08(+0.48%) |
| Mar 08, 2011 | 17.20 | 17.21 | 17.20 | 17.21 | 600 | -0.23(-1.32%) |
| Mar 07, 2011 | 17.44 | 17.44 | 17.44 | 17.44 | 200 | +0.06(+0.35%) |
| Mar 04, 2011 | 17.38 | 17.38 | 17.38 | 17.38 | 900 | +0.37(+2.18%) |
| Mar 03, 2011 | 17.01 | 17.01 | 17.01 | 17.01 | 600 | -0.00(-0.02%) |
| Mar 02, 2011 | 17.01 | 17.01 | 17.01 | 17.01 | 144 | +0.04(+0.26%) |
| Mar 01, 2011 | 16.86 | 16.97 | 16.84 | 16.97 | 441 | +0.11(+0.65%) |
| Feb 28, 2011 | 16.67 | 16.86 | 16.67 | 16.86 | 500 | +0.35(+2.13%) |
| Feb 25, 2011 | 16.44 | 16.51 | 16.44 | 16.51 | 300 | -0.12(-0.73%) |
| Feb 24, 2011 | 16.65 | 16.65 | 16.17 | 16.63 | 2,900 | -0.13(-0.75%) |
| Feb 23, 2011 | 16.63 | 16.81 | 16.63 | 16.76 | 1,183 | +0.63(+3.88%) |
| Feb 22, 2011 | 16.26 | 16.46 | 16.13 | 16.13 | 626 | +0.33(+2.06%) |
| Feb 18, 2011 | 15.95 | 16.01 | 15.80 | 15.80 | 1,300 | -0.06(-0.37%) |
| Feb 17, 2011 | 15.67 | 15.87 | 15.67 | 15.86 | 4,287 | +0.01(+0.08%) |
| Feb 15, 2011 | 16.08 | 15.85 | 15.85 | 15.85 | 4,100 | -0.03(-0.19%) |
| Feb 14, 2011 | 15.96 | 15.96 | 15.88 | 15.88 | 2,461 | +0.16(+1.05%) |
| Feb 11, 2011 | 15.86 | 15.86 | 15.72 | 15.72 | 1,225 | +0.05(+0.29%) |
| Feb 08, 2011 | 15.67 | 15.67 | 15.67 | 15.67 | 200 | -0.10(-0.63%) |
| Feb 07, 2011 | 16.02 | 16.02 | 15.76 | 15.77 | 2,700 | -0.40(-2.47%) |
| Feb 03, 2011 | 16.16 | 16.17 | 16.17 | 16.17 | 200 | +0.03(+0.19%) |
| Feb 02, 2011 | 16.19 | 16.20 | 16.14 | 16.14 | 2,032 | +0.08(+0.50%) |
| Feb 01, 2011 | 17.36 | 17.36 | 16.06 | 16.06 | 400 | -0.05(-0.31%) |
| Jan 31, 2011 | 16.10 | 16.11 | 16.10 | 16.11 | 300 | +0.75(+4.88%) |
| Jan 27, 2011 | 15.36 | 15.36 | 15.36 | 15.36 | 200 | -0.18(-1.16%) |
| Jan 26, 2011 | 15.41 | 15.54 | 15.41 | 15.54 | 300 | +0.18(+1.17%) |
| Jan 25, 2011 | 15.14 | 15.50 | 15.14 | 15.36 | 4,072 | -0.29(-1.85%) |
| Jan 24, 2011 | 15.65 | 15.65 | 15.65 | 15.65 | 100 | -0.18(-1.14%) |
| Jan 21, 2011 | 15.75 | 15.83 | 15.72 | 15.83 | 1,757 | +0.29(+1.87%) |
| Jan 20, 2011 | 15.75 | 15.75 | 15.47 | 15.54 | 4,800 | -0.18(-1.15%) |
| Jan 18, 2011 | 15.72 | 15.72 | 15.72 | 15.72 | 3,000 | +0.13(+0.83%) |
| Jan 11, 2011 | 15.59 | 15.59 | 15.59 | 15.59 | 0 | +0.28(+1.83%) |
| Jan 06, 2011 | 15.31 | 15.31 | 15.31 | 15.31 | 900 | +0.08(+0.53%) |
| Jan 05, 2011 | 15.27 | 15.27 | 15.23 | 15.23 | 3,500 | -0.28(-1.81%) |
| Jan 04, 2011 | 15.73 | 15.73 | 15.51 | 15.51 | 1,000 | +0.30(+1.97%) |
| Dec 31, 2010 | 15.14 | 15.21 | 15.21 | 15.21 | 1,800 | -0.17(-1.11%) |
| Dec 28, 2010 | 15.38 | 15.38 | 15.38 | 15.38 | 200 | +0.29(+1.89%) |
| Dec 22, 2010 | 15.06 | 15.09 | 15.09 | 15.09 | 400 | +0.00(+0.03%) |
| Dec 20, 2010 | 14.82 | 15.09 | 15.09 | 15.09 | 200 | +0.15(+1.00%) |
| Dec 17, 2010 | 14.94 | 14.94 | 14.94 | 14.94 | 200 | +0.13(+0.91%) |
| Dec 13, 2010 | 14.91 | 15.00 | 14.80 | 14.80 | 872 | -0.20(-1.30%) |
| Dec 10, 2010 | 14.99 | 15.00 | 14.99 | 15.00 | 200 | +0.25(+1.69%) |
| Dec 02, 2010 | 14.75 | 14.75 | 14.75 | 14.75 | 100 | +0.11(+0.72%) |
| Dec 01, 2010 | 14.50 | 14.64 | 14.50 | 14.64 | 650 | +0.24(+1.67%) |
| Nov 30, 2010 | 14.40 | 14.40 | 14.40 | 14.40 | 100 | +0.64(+4.67%) |
| Nov 23, 2010 | 13.76 | 13.76 | 13.76 | 13.76 | 0 | -0.12(-0.86%) |
| Nov 17, 2010 | 13.88 | 13.88 | 13.88 | 13.88 | 0 | -0.20(-1.42%) |
| Nov 16, 2010 | 14.22 | 14.22 | 14.08 | 14.08 | 200 | -0.27(-1.88%) |
| Nov 15, 2010 | 14.33 | 14.38 | 14.09 | 14.35 | 3,300 | +0.00(+0.00%) |
| Nov 12, 2010 | 14.35 | 14.35 | 14.35 | 14.35 | 100 | -0.22(-1.51%) |
| Nov 04, 2010 | 14.57 | 14.57 | 14.57 | 14.57 | 0 | +0.46(+3.26%) |
| Oct 29, 2010 | 14.11 | 14.11 | 14.11 | 14.11 | 500 | +0.02(+0.14%) |
| Oct 25, 2010 | 14.40 | 14.09 | 14.09 | 14.09 | 600 | +0.16(+1.15%) |
| Oct 22, 2010 | 13.83 | 13.93 | 13.83 | 13.93 | 400 | -0.23(-1.62%) |
| Oct 18, 2010 | 14.77 | 14.16 | 14.16 | 14.16 | 400 | -0.17(-1.18%) |
| Oct 14, 2010 | 14.33 | 14.33 | 14.33 | 14.33 | 100 | +0.07(+0.49%) |
| Oct 11, 2010 | 14.26 | 14.26 | 14.26 | 14.26 | 500 | -0.14(-0.97%) |
| Oct 07, 2010 | 15.23 | 14.40 | 14.40 | 14.40 | 800 | +0.10(+0.70%) |
| Oct 04, 2010 | 14.30 | 14.30 | 14.30 | 14.30 | 100 | +0.18(+1.27%) |
| Oct 01, 2010 | 14.12 | 14.12 | 14.12 | 14.12 | 150 | +0.36(+2.62%) |
| Sep 29, 2010 | 13.80 | 13.76 | 13.76 | 13.76 | 600 | +0.22(+1.62%) |
| Sep 21, 2010 | 13.54 | 13.54 | 13.54 | 13.54 | 200 | +0.21(+1.58%) |
| Sep 02, 2010 | 13.33 | 13.33 | 13.33 | 13.33 | 100 | -0.12(-0.89%) |
| Aug 31, 2010 | 13.45 | 13.45 | 13.45 | 13.45 | 200 | +0.00(+0.00%) |
| Aug 27, 2010 | 13.44 | 13.45 | 13.45 | 13.45 | 1,000 | +0.67(+5.24%) |
| Aug 25, 2010 | 12.96 | 12.78 | 12.78 | 12.78 | 600 | -0.71(-5.26%) |
| Aug 19, 2010 | 13.49 | 13.49 | 13.49 | 13.49 | 300 | -0.13(-0.95%) |
| Aug 18, 2010 | 13.62 | 13.62 | 13.62 | 13.62 | 100 | -0.08(-0.57%) |
| Aug 13, 2010 | 13.60 | 13.70 | 13.70 | 13.70 | 3,600 | -1.13(-7.63%) |
| Aug 03, 2010 | 14.83 | 14.83 | 14.83 | 14.83 | 100 | +0.92(+6.61%) |
| Jul 28, 2010 | 13.92 | 13.91 | 13.91 | 13.91 | 800 | +0.04(+0.29%) |
| Jul 27, 2010 | 13.87 | 13.87 | 13.87 | 13.87 | 2,000 | -0.28(-1.98%) |
| Jul 26, 2010 | 14.15 | 14.15 | 14.15 | 14.15 | 200 | +0.05(+0.35%) |
| Jul 13, 2010 | 13.95 | 14.10 | 14.10 | 14.10 | 300 | +0.81(+6.09%) |
| Jul 06, 2010 | 13.61 | 13.29 | 13.29 | 13.29 | 1,700 | -0.49(-3.56%) |
| Jun 30, 2010 | 13.78 | 13.78 | 13.78 | 13.78 | 200 | -0.89(-6.07%) |
| Jun 21, 2010 | 14.55 | 14.67 | 14.67 | 14.67 | 200 | +0.39(+2.73%) |
| Jun 14, 2010 | 14.28 | 14.28 | 14.28 | 14.28 | 600 | +0.16(+1.13%) |
| Jun 09, 2010 | 14.12 | 14.12 | 14.12 | 14.12 | 0 | +0.40(+2.92%) |
| May 27, 2010 | 13.72 | 13.72 | 13.72 | 13.72 | 0 | +0.61(+4.65%) |
| May 20, 2010 | 13.13 | 13.11 | 13.11 | 13.11 | 2,800 | -0.89(-6.36%) |
| May 18, 2010 | 14.00 | 14.00 | 14.00 | 14.00 | 500 | -0.27(-1.89%) |
| May 17, 2010 | 14.27 | 14.27 | 14.27 | 14.27 | 300 | -0.38(-2.59%) |
| May 07, 2010 | 14.38 | 14.65 | 14.65 | 14.65 | 400 | -0.01(-0.07%) |
| May 06, 2010 | 15.00 | 15.00 | 14.65 | 14.66 | 2,100 | -1.34(-8.38%) |
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.
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.