E-TRACS USB Bloomberg Commodity Index Exchange Traded Notes E-TRACS UBS Bloomber (NY: UBM )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 30, 2014 | 17.50 | 17.59 | 17.59 | 17.59 | 900 | +0.57(+3.35%) |
| Jun 10, 2014 | 17.03 | 17.02 | 17.02 | 17.02 | 11,300 | +0.01(+0.06%) |
| Jun 06, 2014 | 16.99 | 17.02 | 16.99 | 17.01 | 800 | -0.03(-0.18%) |
| Jun 05, 2014 | 17.01 | 17.10 | 17.00 | 17.04 | 19,668 | +0.04(+0.24%) |
| Jun 04, 2014 | 17.00 | 17.08 | 17.00 | 17.00 | 21,900 | -0.20(-1.16%) |
| Jun 03, 2014 | 17.18 | 17.23 | 17.14 | 17.20 | 30,500 | -0.06(-0.35%) |
| Jun 02, 2014 | 17.26 | 17.34 | 17.25 | 17.26 | 51,600 | +0.19(+1.11%) |
| May 30, 2014 | 17.17 | 17.21 | 17.04 | 17.07 | 33,500 | -0.05(-0.29%) |
| May 29, 2014 | 17.16 | 17.20 | 17.12 | 17.12 | 55,800 | -0.13(-0.75%) |
| May 28, 2014 | 17.20 | 17.32 | 17.20 | 17.25 | 36,279 | +0.08(+0.47%) |
| May 23, 2014 | 17.27 | 17.17 | 17.17 | 17.17 | 1,100 | +0.19(+1.12%) |
| May 16, 2014 | 16.98 | 16.98 | 16.98 | 16.98 | 0 | -0.15(-0.88%) |
| May 12, 2014 | 17.22 | 17.13 | 17.13 | 17.13 | 7,800 | +0.35(+2.09%) |
| May 08, 2014 | 16.80 | 16.78 | 16.78 | 16.78 | 3,500 | +0.15(+0.90%) |
| May 07, 2014 | 16.68 | 16.68 | 16.63 | 16.63 | 200 | -0.07(-0.42%) |
| May 06, 2014 | 16.70 | 16.70 | 16.70 | 16.70 | 68 | +0.00(+0.00%) |
| May 05, 2014 | 16.79 | 16.79 | 16.70 | 16.70 | 83,104 | -0.06(-0.36%) |
| May 02, 2014 | 16.69 | 16.82 | 16.63 | 16.76 | 45,900 | +0.06(+0.36%) |
| May 01, 2014 | 16.70 | 16.70 | 16.70 | 16.70 | 395 | -0.11(-0.65%) |
| Apr 30, 2014 | 16.82 | 16.87 | 16.76 | 16.81 | 27,131 | -0.01(-0.06%) |
| Apr 29, 2014 | 16.95 | 16.95 | 16.81 | 16.82 | 53,626 | -0.10(-0.59%) |
| Apr 28, 2014 | 17.04 | 17.04 | 16.91 | 16.92 | 86,604 | -0.11(-0.65%) |
| Apr 25, 2014 | 17.10 | 17.11 | 16.99 | 17.03 | 139,721 | -0.02(-0.12%) |
| Apr 24, 2014 | 17.04 | 17.18 | 17.04 | 17.05 | 87,700 | +0.13(+0.77%) |
| Apr 23, 2014 | 16.90 | 16.99 | 16.88 | 16.92 | 32,920 | -0.06(-0.35%) |
| Apr 22, 2014 | 16.94 | 17.06 | 16.92 | 16.98 | 28,436 | +0.14(+0.83%) |
| Apr 21, 2014 | 17.99 | 17.99 | 16.84 | 16.84 | 30,219 | +0.01(+0.06%) |
| Apr 17, 2014 | 16.80 | 16.83 | 16.83 | 16.83 | 27,000 | +0.01(+0.06%) |
| Apr 16, 2014 | 16.94 | 16.99 | 16.80 | 16.82 | 24,800 | +0.17(+1.02%) |
| Apr 15, 2014 | 16.67 | 16.72 | 16.61 | 16.65 | 36,300 | -0.26(-1.54%) |
| Apr 14, 2014 | 16.95 | 16.96 | 16.87 | 16.91 | 23,998 | +0.13(+0.78%) |
| Apr 11, 2014 | 16.87 | 16.92 | 16.77 | 16.78 | 23,600 | +0.01(+0.06%) |
| Apr 10, 2014 | 16.87 | 16.87 | 16.77 | 16.77 | 30,900 | +0.77(+4.81%) |
| Apr 08, 2014 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) |
| Apr 03, 2014 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) |
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.