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 26, 2012 | 16.10 | 16.10 | 16.10 | 16.10 | 100 | +0.32(+2.03%) |
| Apr 24, 2012 | 15.85 | 15.78 | 15.78 | 15.78 | 3,200 | +0.03(+0.22%) |
| Apr 23, 2012 | 15.73 | 15.75 | 15.73 | 15.75 | 222 | -0.01(-0.09%) |
| Apr 18, 2012 | 15.76 | 15.76 | 15.76 | 15.76 | 100 | -0.17(-1.09%) |
| Apr 16, 2012 | 15.84 | 15.93 | 15.93 | 15.93 | 700 | +0.01(+0.08%) |
| Apr 10, 2012 | 16.02 | 15.92 | 15.92 | 15.92 | 1,100 | -0.37(-2.27%) |
| Apr 05, 2012 | 16.55 | 16.29 | 16.29 | 16.29 | 2,100 | -0.20(-1.19%) |
| Apr 03, 2012 | 16.47 | 16.49 | 16.49 | 16.49 | 500 | -0.09(-0.57%) |
| Apr 02, 2012 | 16.40 | 16.58 | 16.40 | 16.58 | 1,300 | +0.08(+0.48%) |
| Mar 29, 2012 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | -0.60(-3.51%) |
| Mar 26, 2012 | 17.10 | 17.10 | 17.10 | 17.10 | 100 | +0.69(+4.23%) |
| Mar 22, 2012 | 16.41 | 16.41 | 16.41 | 16.41 | 200 | -0.35(-2.07%) |
| Mar 21, 2012 | 16.76 | 16.76 | 16.75 | 16.75 | 380 | -0.03(-0.16%) |
| Mar 13, 2012 | 16.78 | 16.78 | 16.78 | 16.78 | 400 | +0.18(+1.08%) |
| Mar 12, 2012 | 16.60 | 16.60 | 16.60 | 16.60 | 150 | -0.06(-0.36%) |
| Mar 08, 2012 | 16.69 | 16.66 | 16.66 | 16.66 | 1,500 | +0.35(+2.15%) |
| Mar 06, 2012 | 16.31 | 16.31 | 16.31 | 16.31 | 2,500 | -0.19(-1.15%) |
| Mar 05, 2012 | 16.85 | 16.85 | 16.50 | 16.50 | 7,100 | -0.16(-0.96%) |
| Mar 02, 2012 | 16.66 | 16.66 | 16.66 | 16.66 | 500 | -0.36(-2.12%) |
| Mar 01, 2012 | 17.03 | 17.04 | 17.02 | 17.02 | 2,100 | +0.65(+3.97%) |
| Feb 28, 2012 | 16.66 | 16.37 | 16.37 | 16.37 | 3,100 | -0.39(-2.33%) |
| Feb 23, 2012 | 17.16 | 16.76 | 16.76 | 16.76 | 1,700 | -0.03(-0.18%) |
| Feb 22, 2012 | 16.72 | 16.79 | 16.71 | 16.79 | 399 | +0.74(+4.61%) |
| Feb 07, 2012 | 16.05 | 16.05 | 16.05 | 16.05 | 200 | +0.22(+1.39%) |
| Feb 06, 2012 | 15.72 | 15.83 | 15.72 | 15.83 | 460 | +0.29(+1.87%) |
| Feb 01, 2012 | 15.54 | 15.54 | 15.54 | 15.54 | 600 | +0.00(+0.02%) |
| Jan 31, 2012 | 15.55 | 15.55 | 15.54 | 15.54 | 318 | -0.16(-1.04%) |
| Jan 25, 2012 | 15.70 | 15.70 | 15.70 | 15.70 | 0 | +0.16(+1.03%) |
| Jan 24, 2012 | 15.54 | 15.54 | 15.54 | 15.54 | 117 | +0.00(+0.00%) |
| Jan 17, 2012 | 15.53 | 15.54 | 15.54 | 15.54 | 200 | -0.31(-1.96%) |
| Jan 11, 2012 | 15.86 | 15.85 | 15.85 | 15.85 | 200 | -0.27(-1.67%) |
| Jan 10, 2012 | 15.80 | 16.12 | 15.80 | 16.12 | 1,550 | +0.17(+1.08%) |
| Jan 09, 2012 | 15.97 | 15.97 | 15.95 | 15.95 | 1,400 | -0.08(-0.51%) |
| Jan 05, 2012 | 16.01 | 16.03 | 16.03 | 16.03 | 1,400 | -0.06(-0.37%) |
| Jan 04, 2012 | 15.98 | 16.09 | 15.98 | 16.09 | 2,900 | +0.64(+4.14%) |
| Dec 30, 2011 | 15.40 | 15.45 | 15.40 | 15.45 | 250 | -0.01(-0.07%) |
| Dec 28, 2011 | 15.46 | 15.46 | 15.46 | 15.46 | 0 | -0.06(-0.39%) |
| Dec 23, 2011 | 15.52 | 15.52 | 15.52 | 15.52 | 0 | +0.66(+4.44%) |
| Dec 19, 2011 | 14.86 | 14.86 | 14.86 | 14.86 | 0 | -0.29(-1.91%) |
| Dec 15, 2011 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | +0.14(+0.93%) |
| Dec 14, 2011 | 15.11 | 15.17 | 14.99 | 15.01 | 1,600 | -0.73(-4.64%) |
| Dec 13, 2011 | 15.90 | 15.90 | 15.74 | 15.74 | 200 | -0.10(-0.63%) |
| Dec 07, 2011 | 15.84 | 15.84 | 15.84 | 15.84 | 0 | -0.17(-1.05%) |
| Dec 06, 2011 | 16.01 | 16.01 | 16.01 | 16.01 | 110 | +0.20(+1.25%) |
| Dec 01, 2011 | 15.74 | 15.81 | 15.81 | 15.81 | 2,900 | -0.02(-0.13%) |
| Nov 29, 2011 | 15.83 | 15.83 | 15.83 | 15.83 | 1,800 | +0.16(+1.02%) |
| Nov 28, 2011 | 15.72 | 15.72 | 15.67 | 15.67 | 600 | +0.15(+0.97%) |
| Nov 23, 2011 | 15.52 | 15.52 | 15.52 | 15.52 | 100 | -0.31(-1.96%) |
| Nov 17, 2011 | 15.81 | 15.83 | 15.83 | 15.83 | 800 | -0.21(-1.31%) |
| Nov 16, 2011 | 16.04 | 16.04 | 16.04 | 16.04 | 100 | +0.04(+0.25%) |
| Nov 15, 2011 | 15.93 | 16.00 | 15.89 | 16.00 | 1,800 | +0.23(+1.46%) |
| Nov 14, 2011 | 15.77 | 15.77 | 15.77 | 15.77 | 400 | -0.18(-1.13%) |
| Nov 10, 2011 | 15.96 | 15.95 | 15.95 | 15.95 | 3,000 | -0.35(-2.15%) |
| Nov 09, 2011 | 17.22 | 17.22 | 16.30 | 16.30 | 795 | +0.54(+3.41%) |
| Nov 07, 2011 | 15.76 | 15.76 | 15.76 | 15.76 | 0 | +0.06(+0.39%) |
| Nov 02, 2011 | 15.44 | 15.70 | 15.70 | 15.70 | 200 | +0.47(+3.09%) |
| Nov 01, 2011 | 15.47 | 15.97 | 15.19 | 15.23 | 1,000 | -0.61(-3.85%) |
| Oct 31, 2011 | 15.54 | 16.04 | 15.54 | 15.84 | 400 | +0.11(+0.69%) |
| Oct 28, 2011 | 15.62 | 15.80 | 15.62 | 15.73 | 3,070 | +0.24(+1.56%) |
| Oct 27, 2011 | 15.59 | 15.59 | 15.49 | 15.49 | 500 | +0.18(+1.18%) |
| Oct 26, 2011 | 15.31 | 15.31 | 15.31 | 15.31 | 200 | -0.08(-0.52%) |
| Oct 25, 2011 | 15.44 | 15.50 | 15.17 | 15.39 | 1,300 | -0.08(-0.52%) |
| Oct 24, 2011 | 14.78 | 15.47 | 14.78 | 15.47 | 57,800 | +0.50(+3.34%) |
| Oct 12, 2011 | 14.97 | 14.97 | 14.97 | 14.97 | 0 | +0.08(+0.54%) |
| Oct 10, 2011 | 14.99 | 14.89 | 14.89 | 14.89 | 300 | +0.90(+6.43%) |
| Oct 04, 2011 | 13.93 | 13.99 | 13.99 | 13.99 | 400 | -0.48(-3.32%) |
| Sep 30, 2011 | 14.47 | 14.47 | 14.47 | 14.47 | 0 | -0.50(-3.33%) |
| Sep 28, 2011 | 14.97 | 14.97 | 14.97 | 14.97 | 0 | +0.40(+2.73%) |
| Sep 26, 2011 | 14.57 | 14.57 | 14.57 | 14.57 | 0 | +0.05(+0.34%) |
| Sep 23, 2011 | 13.89 | 14.53 | 13.89 | 14.52 | 887 | -0.14(-0.95%) |
| Sep 22, 2011 | 14.68 | 14.68 | 14.59 | 14.66 | 1,200 | -0.69(-4.50%) |
| Sep 20, 2011 | 15.38 | 15.35 | 15.35 | 15.35 | 600 | +0.11(+0.72%) |
| Sep 19, 2011 | 14.74 | 15.24 | 14.74 | 15.24 | 400 | -0.56(-3.54%) |
| Sep 15, 2011 | 15.80 | 15.80 | 15.80 | 15.80 | 0 | +0.33(+2.13%) |
| Sep 09, 2011 | 15.47 | 15.47 | 15.47 | 15.47 | 0 | -0.73(-4.51%) |
| Sep 07, 2011 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | +0.19(+1.19%) |
| Aug 31, 2011 | 16.01 | 16.01 | 16.01 | 16.01 | 200 | +0.31(+1.97%) |
| Aug 30, 2011 | 15.70 | 15.70 | 15.68 | 15.70 | 2,600 | +0.22(+1.42%) |
| Aug 26, 2011 | 15.38 | 15.48 | 15.48 | 15.48 | 600 | -0.04(-0.26%) |
| Aug 25, 2011 | 15.55 | 15.91 | 15.52 | 15.52 | 3,200 | +0.02(+0.13%) |
| Aug 24, 2011 | 15.46 | 15.52 | 15.44 | 15.50 | 2,964 | +0.03(+0.19%) |
| Aug 23, 2011 | 15.35 | 15.53 | 15.35 | 15.47 | 20,800 | -0.10(-0.64%) |
| Aug 15, 2011 | 15.60 | 15.57 | 15.57 | 15.57 | 400 | +0.19(+1.24%) |
| Aug 11, 2011 | 15.13 | 15.38 | 15.38 | 15.38 | 1,100 | +0.38(+2.53%) |
| Aug 10, 2011 | 14.97 | 15.02 | 14.97 | 15.00 | 1,100 | +0.02(+0.13%) |
| Aug 09, 2011 | 14.88 | 16.64 | 14.88 | 14.98 | 2,075 | -0.18(-1.19%) |
| Aug 08, 2011 | 15.26 | 15.30 | 15.16 | 15.16 | 900 | -0.49(-3.13%) |
| Aug 05, 2011 | 15.82 | 15.88 | 15.65 | 15.65 | 9,541 | -0.35(-2.19%) |
| Aug 04, 2011 | 16.27 | 16.27 | 16.00 | 16.00 | 731 | -0.34(-2.08%) |
| Aug 03, 2011 | 16.34 | 16.34 | 16.34 | 16.34 | 378 | -0.39(-2.30%) |
| Aug 02, 2011 | 16.80 | 16.80 | 16.70 | 16.73 | 3,020 | -0.10(-0.62%) |
| Aug 01, 2011 | 17.31 | 17.31 | 16.79 | 16.83 | 320 | -0.32(-1.87%) |
| Jul 27, 2011 | 17.15 | 17.15 | 17.15 | 17.15 | 3,000 | -0.15(-0.87%) |
| Jul 25, 2011 | 17.25 | 17.30 | 17.30 | 17.30 | 4,700 | -0.12(-0.69%) |
| Jul 22, 2011 | 17.42 | 17.42 | 17.42 | 17.42 | 2,620 | +0.04(+0.23%) |
| Jul 21, 2011 | 17.50 | 17.50 | 17.36 | 17.38 | 7,520 | +0.02(+0.12%) |
| Jul 20, 2011 | 17.50 | 17.50 | 17.32 | 17.36 | 6,120 | +0.06(+0.35%) |
| Jul 15, 2011 | 17.30 | 17.30 | 17.30 | 17.30 | 100 | -0.01(-0.06%) |
| Jul 14, 2011 | 17.09 | 17.35 | 17.09 | 17.31 | 4,078 | +0.35(+2.06%) |
| Jul 12, 2011 | 16.29 | 16.96 | 16.96 | 16.96 | 1,800 | -0.08(-0.47%) |
| Jul 08, 2011 | 17.01 | 17.04 | 17.04 | 17.04 | 800 | -0.10(-0.58%) |
| Jul 07, 2011 | 17.15 | 18.95 | 17.13 | 17.14 | 3,197 | +0.65(+3.94%) |
| Jun 30, 2011 | 16.53 | 16.49 | 16.49 | 16.49 | 1,500 | +0.25(+1.56%) |
| Jun 28, 2011 | 16.16 | 16.24 | 16.24 | 16.24 | 200 | -0.19(-1.14%) |
| Jun 20, 2011 | 16.49 | 16.42 | 16.42 | 16.42 | 300 | +0.07(+0.45%) |
| Jun 17, 2011 | 16.40 | 16.40 | 16.35 | 16.35 | 780 | -0.88(-5.11%) |
| Jun 13, 2011 | 17.23 | 17.23 | 17.23 | 17.23 | 200 | -0.02(-0.12%) |
| Jun 10, 2011 | 17.25 | 17.26 | 17.25 | 17.25 | 450 | -0.33(-1.88%) |
| Jun 09, 2011 | 17.67 | 17.67 | 17.58 | 17.58 | 400 | +0.02(+0.11%) |
| Jun 08, 2011 | 17.61 | 17.61 | 17.56 | 17.56 | 300 | +0.45(+2.63%) |
| Jun 01, 2011 | 17.31 | 17.11 | 17.11 | 17.11 | 600 | +0.34(+2.03%) |
| May 24, 2011 | 16.77 | 16.77 | 16.77 | 16.77 | 100 | +0.23(+1.39%) |
| May 19, 2011 | 16.54 | 16.54 | 16.54 | 16.54 | 100 | +0.22(+1.35%) |
| May 17, 2011 | 16.32 | 16.32 | 16.32 | 16.32 | 600 | -0.44(-2.63%) |
| May 16, 2011 | 16.77 | 16.77 | 16.76 | 16.76 | 200 | +0.06(+0.36%) |
| May 13, 2011 | 16.70 | 16.75 | 16.70 | 16.70 | 600 | -0.02(-0.12%) |
| May 12, 2011 | 16.72 | 16.72 | 16.72 | 16.72 | 100 | -0.30(-1.76%) |
| May 11, 2011 | 16.98 | 17.02 | 16.98 | 17.02 | 300 | +0.17(+1.01%) |
| May 09, 2011 | 17.51 | 16.85 | 16.85 | 16.85 | 1,700 | -0.07(-0.41%) |
| May 06, 2011 | 16.55 | 16.92 | 16.54 | 16.92 | 1,510 | +0.63(+3.87%) |
| May 05, 2011 | 17.64 | 17.64 | 16.29 | 16.29 | 3,422 | -1.76(-9.74%) |
| May 04, 2011 | 18.11 | 18.29 | 18.05 | 18.05 | 8,205 | -0.42(-2.28%) |
| May 03, 2011 | 18.50 | 18.64 | 18.47 | 18.47 | 1,065 | -0.30(-1.60%) |
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.