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 (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2010 | 20.28 | 20.28 | 19.78 | 19.78 | 550 | -0.59(-2.90%) |
| Aug 30, 2010 | 20.37 | 20.37 | 20.37 | 20.37 | 950 | +0.39(+1.95%) |
| Aug 27, 2010 | 19.98 | 19.98 | 19.98 | 19.98 | 100 | +0.41(+2.10%) |
| Aug 26, 2010 | 19.51 | 19.57 | 19.51 | 19.57 | 3,520 | +0.49(+2.57%) |
| Aug 25, 2010 | 19.08 | 19.08 | 19.08 | 19.08 | 200 | -0.64(-3.25%) |
| Aug 20, 2010 | 19.72 | 19.72 | 19.72 | 19.72 | 100 | -0.45(-2.23%) |
| Aug 19, 2010 | 20.22 | 20.22 | 20.17 | 20.17 | 200 | -0.48(-2.32%) |
| Aug 18, 2010 | 20.54 | 20.65 | 20.54 | 20.65 | 200 | -0.10(-0.48%) |
| Aug 17, 2010 | 20.39 | 20.75 | 20.39 | 20.75 | 365 | +0.78(+3.91%) |
| Aug 16, 2010 | 20.04 | 20.37 | 19.97 | 19.97 | 1,859 | -0.07(-0.35%) |
| Aug 13, 2010 | 20.05 | 20.05 | 20.04 | 20.04 | 400 | -0.33(-1.62%) |
| Aug 11, 2010 | 20.43 | 20.37 | 20.37 | 20.37 | 1,200 | -0.30(-1.46%) |
| Aug 10, 2010 | 20.43 | 20.67 | 20.43 | 20.67 | 875 | -0.21(-1.01%) |
| Aug 05, 2010 | 20.01 | 20.88 | 20.88 | 20.88 | 8,600 | -0.11(-0.52%) |
| Aug 04, 2010 | 21.07 | 21.07 | 20.99 | 20.99 | 200 | +0.51(+2.49%) |
| Aug 03, 2010 | 20.44 | 20.48 | 20.44 | 20.48 | 750 | -0.62(-2.94%) |
| Aug 02, 2010 | 20.85 | 21.10 | 20.85 | 21.10 | 500 | +0.66(+3.23%) |
| Jul 30, 2010 | 20.44 | 20.44 | 20.43 | 20.44 | 1,090 | +0.97(+4.98%) |
| Jul 28, 2010 | 19.48 | 19.47 | 19.47 | 19.47 | 5,000 | +0.10(+0.52%) |
| Jul 27, 2010 | 19.37 | 19.37 | 19.37 | 19.37 | 100 | +0.24(+1.25%) |
| Jul 23, 2010 | 19.10 | 19.13 | 19.13 | 19.13 | 1,300 | -0.15(-0.78%) |
| Jul 22, 2010 | 19.28 | 19.28 | 19.28 | 19.28 | 100 | +0.61(+3.27%) |
| Jul 21, 2010 | 18.70 | 18.70 | 18.67 | 18.67 | 2,909 | +0.27(+1.47%) |
| Jul 19, 2010 | 17.99 | 18.40 | 18.40 | 18.40 | 300 | +0.29(+1.60%) |
| Jul 16, 2010 | 18.11 | 18.11 | 18.11 | 18.11 | 958 | -0.29(-1.58%) |
| Jul 14, 2010 | 18.40 | 18.40 | 18.40 | 18.40 | 0 | -0.36(-1.92%) |
| Jul 12, 2010 | 18.76 | 18.76 | 18.76 | 18.76 | 0 | +0.09(+0.48%) |
| Jul 06, 2010 | 16.09 | 18.67 | 18.67 | 18.67 | 700 | +1.59(+9.28%) |
| Jul 02, 2010 | 17.08 | 17.08 | 17.08 | 17.08 | 248 | -1.22(-6.64%) |
| Jun 29, 2010 | 18.30 | 18.30 | 18.30 | 18.30 | 100 | -0.43(-2.30%) |
| Jun 25, 2010 | 18.73 | 18.73 | 18.70 | 18.73 | 624 | +0.09(+0.48%) |
| Jun 24, 2010 | 18.64 | 18.64 | 18.64 | 18.64 | 200 | +0.43(+2.36%) |
| Jun 23, 2010 | 18.45 | 18.45 | 18.21 | 18.21 | 200 | -0.34(-1.83%) |
| Jun 22, 2010 | 18.47 | 18.61 | 18.47 | 18.55 | 1,512 | +0.25(+1.39%) |
| Jun 21, 2010 | 18.30 | 18.30 | 18.30 | 18.30 | 100 | +0.09(+0.47%) |
| Jun 18, 2010 | 18.21 | 18.21 | 18.21 | 18.21 | 200 | +0.09(+0.50%) |
| Jun 17, 2010 | 18.50 | 18.50 | 18.12 | 18.12 | 200 | -0.88(-4.63%) |
| Jun 15, 2010 | 18.85 | 19.00 | 19.00 | 19.00 | 1,500 | +0.24(+1.28%) |
| Jun 14, 2010 | 18.75 | 18.76 | 18.75 | 18.76 | 495 | +0.83(+4.65%) |
| Jun 11, 2010 | 18.18 | 18.18 | 17.93 | 17.93 | 650 | +0.28(+1.57%) |
| Jun 08, 2010 | 17.65 | 17.65 | 17.65 | 17.65 | 0 | +0.24(+1.40%) |
| Jun 07, 2010 | 17.07 | 17.41 | 17.04 | 17.41 | 1,455 | +0.10(+0.59%) |
| Jun 04, 2010 | 17.30 | 17.30 | 17.27 | 17.30 | 300 | -0.96(-5.28%) |
| Jun 03, 2010 | 18.27 | 18.27 | 18.27 | 18.27 | 100 | -0.22(-1.19%) |
| Jun 02, 2010 | 18.57 | 18.72 | 18.12 | 18.49 | 2,500 | -0.56(-2.94%) |
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.