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 30, 2013 | 15.24 | 15.24 | 15.09 | 15.09 | 28,700 | -0.20(-1.31%) |
| Apr 29, 2013 | 15.28 | 15.30 | 15.28 | 15.29 | 17,900 | +0.13(+0.86%) |
| Apr 26, 2013 | 15.40 | 15.20 | 15.16 | 15.16 | 8,700 | -0.04(-0.26%) |
| Apr 25, 2013 | 15.12 | 15.24 | 15.12 | 15.20 | 18,391 | +0.45(+3.05%) |
| Apr 23, 2013 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | -0.07(-0.47%) |
| Apr 22, 2013 | 14.78 | 14.78 | 14.78 | 14.82 | 400 | +0.03(+0.20%) |
| Apr 18, 2013 | 14.79 | 14.79 | 14.79 | 14.79 | 0 | +0.24(+1.65%) |
| Apr 17, 2013 | 14.66 | 14.66 | 14.55 | 14.55 | 5,400 | -0.11(-0.75%) |
| Apr 16, 2013 | 14.68 | 14.68 | 14.66 | 14.66 | 7,800 | -0.04(-0.27%) |
| Apr 15, 2013 | 14.71 | 14.71 | 14.70 | 14.70 | 800 | -0.43(-2.84%) |
| Apr 12, 2013 | 15.10 | 15.13 | 15.04 | 15.13 | 37,400 | -0.12(-0.79%) |
| Apr 11, 2013 | 15.21 | 15.39 | 15.21 | 15.25 | 11,700 | -0.19(-1.23%) |
| Apr 10, 2013 | 15.44 | 15.44 | 15.44 | 15.44 | 800 | -0.02(-0.13%) |
| Apr 09, 2013 | 15.42 | 15.46 | 15.42 | 15.46 | 14,400 | +0.17(+1.11%) |
| Apr 08, 2013 | 15.29 | 15.35 | 15.29 | 15.29 | 1,700 | -0.13(-0.84%) |
| Apr 04, 2013 | 15.42 | 15.42 | 15.42 | 15.42 | 1,200 | -0.05(-0.32%) |
| Apr 03, 2013 | 15.73 | 15.73 | 15.45 | 15.47 | 10,100 | -0.27(-1.72%) |
| Apr 01, 2013 | 15.74 | 15.74 | 15.74 | 15.74 | 0 | -0.01(-0.06%) |
| Mar 28, 2013 | 15.76 | 15.76 | 15.75 | 15.75 | 8,600 | +0.19(+1.22%) |
| Mar 25, 2013 | 15.64 | 15.56 | 15.56 | 15.56 | 10,300 | +0.17(+1.10%) |
| Mar 21, 2013 | 15.39 | 15.39 | 15.39 | 15.39 | 1,600 | -0.12(-0.77%) |
| Mar 20, 2013 | 15.48 | 15.51 | 15.41 | 15.51 | 1,840 | +0.08(+0.52%) |
| Mar 19, 2013 | 15.48 | 15.48 | 15.43 | 15.43 | 1,600 | -0.20(-1.28%) |
| Mar 18, 2013 | 15.49 | 15.63 | 15.49 | 15.63 | 1,300 | -0.04(-0.26%) |
| Mar 15, 2013 | 15.68 | 15.69 | 15.67 | 15.67 | 8,500 | +0.27(+1.75%) |
| Mar 13, 2013 | 15.40 | 15.40 | 15.40 | 15.40 | 500 | -0.04(-0.26%) |
| Mar 07, 2013 | 15.37 | 15.44 | 15.44 | 15.44 | 1,300 | -0.02(-0.13%) |
| Feb 28, 2013 | 15.32 | 15.46 | 15.46 | 15.46 | 500 | -0.25(-1.59%) |
| Feb 22, 2013 | 17.49 | 15.71 | 15.71 | 15.71 | 2,200 | -0.13(-0.82%) |
| Feb 20, 2013 | 15.84 | 15.84 | 15.84 | 15.84 | 0 | -0.14(-0.88%) |
| Feb 11, 2013 | 15.87 | 15.98 | 15.98 | 15.98 | 500 | -0.17(-1.05%) |
| Feb 08, 2013 | 15.65 | 16.15 | 15.65 | 16.15 | 640 | +0.31(+1.98%) |
| Feb 01, 2013 | 15.81 | 15.84 | 15.84 | 15.84 | 1,200 | -0.04(-0.28%) |
| Jan 30, 2013 | 16.30 | 15.88 | 15.88 | 15.88 | 1,200 | +0.11(+0.70%) |
| Jan 24, 2013 | 15.77 | 15.77 | 15.77 | 15.77 | 0 | +0.49(+3.21%) |
| Jan 16, 2013 | 15.39 | 15.28 | 15.28 | 15.28 | 1,200 | +0.05(+0.36%) |
| Dec 26, 2012 | 15.23 | 15.23 | 15.23 | 15.23 | 0 | +0.19(+1.23%) |
| Dec 21, 2012 | 15.03 | 15.04 | 15.04 | 15.04 | 400 | -0.19(-1.25%) |
| Dec 20, 2012 | 15.23 | 15.23 | 15.23 | 15.23 | 190 | +0.20(+1.33%) |
| Dec 19, 2012 | 15.03 | 15.03 | 15.03 | 15.03 | 100 | +0.18(+1.21%) |
| Dec 17, 2012 | 14.87 | 14.85 | 14.85 | 14.85 | 4,000 | +0.15(+1.02%) |
| Dec 13, 2012 | 14.70 | 14.70 | 14.70 | 14.70 | 1,300 | -0.18(-1.21%) |
| Dec 12, 2012 | 14.88 | 14.94 | 14.88 | 14.88 | 700 | +0.16(+1.09%) |
| Dec 06, 2012 | 14.92 | 14.72 | 14.72 | 14.72 | 5,800 | -0.56(-3.66%) |
| Dec 03, 2012 | 15.28 | 15.28 | 15.28 | 15.28 | 1,600 | -0.03(-0.20%) |
| Nov 29, 2012 | 15.31 | 15.31 | 15.31 | 15.31 | 0 | +0.30(+2.00%) |
| Nov 28, 2012 | 14.98 | 15.01 | 14.98 | 15.01 | 600 | -0.39(-2.54%) |
| Nov 24, 2012 | 15.40 | 15.40 | 15.40 | 0 | +0.00(+0.00%) | |
| Nov 23, 2012 | 15.40 | 15.40 | 15.40 | 15.40 | 100 | +0.07(+0.46%) |
| Nov 21, 2012 | 15.33 | 15.33 | 15.33 | 15.33 | 100 | +0.11(+0.72%) |
| Nov 19, 2012 | 15.22 | 15.22 | 15.22 | 15.22 | 200 | +0.28(+1.90%) |
| Nov 15, 2012 | 15.20 | 14.94 | 14.94 | 14.94 | 500 | -0.22(-1.48%) |
| Nov 14, 2012 | 15.12 | 15.16 | 15.11 | 15.16 | 6,600 | +0.19(+1.27%) |
| Nov 13, 2012 | 14.97 | 14.97 | 14.97 | 14.97 | 150 | -0.04(-0.27%) |
| Nov 12, 2012 | 15.01 | 15.01 | 15.01 | 15.01 | 100 | -0.21(-1.38%) |
| Nov 06, 2012 | 15.22 | 15.22 | 15.22 | 15.22 | 0 | +0.57(+3.89%) |
| Nov 02, 2012 | 14.65 | 14.65 | 14.65 | 14.65 | 7,000 | -0.24(-1.61%) |
| Oct 24, 2012 | 14.98 | 14.89 | 14.89 | 14.89 | 2,600 | -0.35(-2.30%) |
| Oct 06, 2012 | 15.24 | 15.24 | 15.24 | 0 | +0.00(+0.00%) | |
| Oct 05, 2012 | 15.35 | 15.35 | 15.24 | 15.24 | 500 | -0.24(-1.55%) |
| Oct 04, 2012 | 15.44 | 15.49 | 15.44 | 15.48 | 6,500 | +0.06(+0.39%) |
| Sep 27, 2012 | 15.42 | 15.42 | 15.42 | 15.42 | 500 | +0.37(+2.46%) |
| Sep 26, 2012 | 15.05 | 15.05 | 15.05 | 15.05 | 2,400 | -0.27(-1.76%) |
| Sep 25, 2012 | 15.32 | 15.33 | 15.32 | 15.32 | 12,500 | -0.03(-0.20%) |
| Sep 21, 2012 | 15.35 | 15.35 | 15.35 | 15.35 | 700 | -0.08(-0.52%) |
| Sep 17, 2012 | 15.83 | 15.43 | 15.43 | 15.43 | 25,100 | -0.62(-3.86%) |
| Sep 14, 2012 | 16.05 | 16.05 | 16.05 | 16.05 | 2,500 | +0.16(+0.98%) |
| Sep 13, 2012 | 15.84 | 15.92 | 15.84 | 15.89 | 900 | +0.05(+0.34%) |
| Sep 12, 2012 | 15.84 | 15.84 | 15.84 | 15.84 | 500 | +0.18(+1.15%) |
| Sep 10, 2012 | 15.39 | 15.66 | 15.66 | 15.66 | 200 | -0.08(-0.51%) |
| Sep 06, 2012 | 15.75 | 15.74 | 15.74 | 15.74 | 4,000 | +0.27(+1.75%) |
| Aug 28, 2012 | 15.55 | 15.47 | 15.47 | 15.47 | 600 | -0.07(-0.45%) |
| Aug 20, 2012 | 15.58 | 15.54 | 15.54 | 15.54 | 200 | +0.21(+1.37%) |
| Aug 14, 2012 | 15.33 | 15.33 | 15.33 | 15.33 | 200 | +0.53(+3.58%) |
| Aug 06, 2012 | 14.80 | 14.80 | 14.80 | 14.80 | 200 | -0.10(-0.67%) |
| Aug 03, 2012 | 14.92 | 14.96 | 14.85 | 14.90 | 11,700 | +0.36(+2.48%) |
| Jul 31, 2012 | 14.61 | 14.54 | 14.54 | 14.54 | 900 | -0.28(-1.89%) |
| Jul 30, 2012 | 14.85 | 14.85 | 14.79 | 14.82 | 700 | +0.28(+1.94%) |
| Jul 25, 2012 | 14.61 | 14.54 | 14.54 | 14.54 | 28,900 | -0.53(-3.53%) |
| Jul 19, 2012 | 15.04 | 15.07 | 15.07 | 15.07 | 14,300 | +0.35(+2.38%) |
| Jul 18, 2012 | 14.66 | 14.72 | 14.66 | 14.72 | 1,200 | +0.37(+2.58%) |
| Jul 16, 2012 | 14.35 | 14.35 | 14.35 | 14.35 | 1,900 | +0.00(+0.03%) |
| Jul 13, 2012 | 14.35 | 14.35 | 14.35 | 14.35 | 100 | -0.00(-0.03%) |
| Jul 10, 2012 | 14.35 | 14.35 | 14.35 | 14.35 | 100 | -0.02(-0.14%) |
| Jul 03, 2012 | 14.04 | 14.37 | 14.37 | 14.37 | 1,900 | +0.63(+4.59%) |
| Jul 02, 2012 | 14.22 | 14.22 | 13.73 | 13.74 | 4,200 | +0.03(+0.22%) |
| Jun 29, 2012 | 13.71 | 13.71 | 13.71 | 13.71 | 390 | +0.63(+4.79%) |
| Jun 28, 2012 | 13.12 | 13.12 | 13.08 | 13.08 | 1,000 | +0.02(+0.18%) |
| Jun 25, 2012 | 13.06 | 13.06 | 13.06 | 13.06 | 300 | +0.01(+0.07%) |
| Jun 21, 2012 | 13.06 | 13.05 | 13.05 | 13.05 | 800 | -0.31(-2.32%) |
| Jun 20, 2012 | 13.55 | 13.55 | 13.36 | 13.36 | 4,100 | -0.27(-1.98%) |
| Jun 19, 2012 | 13.65 | 13.66 | 13.62 | 13.63 | 2,100 | -0.17(-1.23%) |
| Jun 14, 2012 | 13.52 | 13.80 | 13.80 | 13.80 | 9,800 | +0.36(+2.68%) |
| Jun 13, 2012 | 13.44 | 13.44 | 13.44 | 13.44 | 100 | -0.14(-1.06%) |
| Jun 11, 2012 | 13.58 | 13.58 | 13.58 | 13.58 | 400 | -0.08(-0.56%) |
| Jun 07, 2012 | 13.66 | 13.66 | 13.66 | 13.66 | 0 | -0.03(-0.22%) |
| Jun 05, 2012 | 13.58 | 13.69 | 13.69 | 13.69 | 17,100 | -0.04(-0.29%) |
| Jun 04, 2012 | 13.49 | 13.73 | 13.49 | 13.73 | 8,900 | +0.12(+0.88%) |
| Jun 01, 2012 | 13.61 | 13.61 | 13.61 | 13.61 | 2,000 | -0.38(-2.72%) |
| May 31, 2012 | 14.10 | 14.10 | 13.99 | 13.99 | 18,000 | -0.11(-0.78%) |
| May 30, 2012 | 14.09 | 14.10 | 14.09 | 14.10 | 1,600 | -0.90(-6.00%) |
| May 22, 2012 | 14.95 | 15.00 | 15.00 | 15.00 | 2,100 | +0.31(+2.11%) |
| May 21, 2012 | 14.69 | 14.69 | 14.69 | 14.69 | 200 | -0.71(-4.61%) |
| May 10, 2012 | 15.35 | 15.40 | 15.40 | 15.40 | 2,000 | +0.03(+0.20%) |
| May 09, 2012 | 15.37 | 15.37 | 15.37 | 15.37 | 400 | +0.16(+1.05%) |
| May 04, 2012 | 15.21 | 15.21 | 15.21 | 15.21 | 0 | -1.05(-6.46%) |
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.