UBS E-TRACS 2X WELLS FARGO BUS $29.04

down -0.04


21/5/2013 11:21 AM  |  NYSEARCA : BDCL  |  Industries :
Type:

BDCL historical data

Date Open High Low Close Volume
5/20/2013 28.91 29.23 28.89 29.08 498
5/17/2013 28.85 28.92 28.60 28.79 415
5/16/2013 28.58 28.84 28.40 28.60 225
5/15/2013 28.89 28.89 28.39 28.58 421
5/14/2013 28.41 29.00 28.30 28.85 1083
5/13/2013 28.25 28.38 28.12 28.24 352
5/10/2013 28.25 28.27 28.01 28.19 677
5/9/2013 28.55 28.55 28.10 28.10 296
5/8/2013 28.25 28.68 28.25 28.56 246
5/7/2013 28.41 28.52 28.23 28.40 429
5/6/2013 28.60 28.60 28.16 28.52 1519
5/3/2013 28.43 28.65 28.23 28.37 802
5/2/2013 27.40 28.16 27.40 28.04 1278
5/1/2013 28.84 28.84 27.31 27.32 1565
4/30/2013 28.64 28.87 28.50 28.85 489
4/29/2013 27.90 28.59 27.90 28.54 1035
4/26/2013 27.35 28.02 27.35 27.93 1654
4/25/2013 27.69 27.82 27.48 27.63 1018
4/24/2013 27.32 27.48 27.18 27.43 847
4/23/2013 26.89 27.28 26.81 27.16 1021
4/22/2013 25.90 26.70 25.48 26.52 1889
4/19/2013 24.95 25.67 24.94 25.59 654
4/18/2013 25.00 25.35 24.81 24.99 766
4/17/2013 25.99 25.99 24.68 25.01 1714
4/16/2013 25.56 26.13 25.56 26.12 1489
4/15/2013 26.70 26.70 25.14 25.16 2983
4/12/2013 27.00 27.09 26.54 26.71 2090
4/11/2013 27.48 27.50 27.05 27.07 1862
4/10/2013 26.99 27.49 26.81 27.39 2094
4/9/2013 28.31 28.31 27.80 27.88 4033
4/8/2013 27.92 28.15 27.59 28.12 2312
4/5/2013 27.52 27.79 27.12 27.77 1680
4/4/2013 27.60 28.02 27.52 27.79 2038
4/3/2013 28.80 28.80 27.33 27.52 3840
4/2/2013 28.35 28.89 28.35 28.64 1339
4/1/2013 29.04 29.13 28.27 28.38 1603
3/28/2013 28.79 28.97 28.70 28.87 781
3/27/2013 29.19 29.19 28.42 28.78 967
3/26/2013 29.10 29.68 28.49 29.27 2273
3/25/2013 29.37 29.55 28.86 29.05 2468
3/22/2013 28.82 29.42 28.82 29.11 1279
3/21/2013 28.96 29.23 28.75 28.81 1704
3/20/2013 28.84 29.23 28.84 29.00 997
3/19/2013 29.63 29.83 28.70 28.84 1789
3/18/2013 29.75 29.79 29.18 29.48 852
3/15/2013 30.20 30.30 29.74 29.88 1240
3/14/2013 29.90 30.25 29.85 30.12 3627
3/13/2013 29.69 29.89 29.46 29.69 803
3/12/2013 29.75 29.76 29.38 29.49 1127
3/11/2013 29.59 29.79 29.55 29.75 918
3/8/2013 29.59 29.88 29.15 29.47 1321
3/7/2013 29.10 29.40 28.90 29.40 623
3/6/2013 29.00 29.20 28.94 29.08 1251
3/5/2013 28.94 29.04 28.82 28.97 700
3/4/2013 28.65 28.75 28.30 28.71 657
3/1/2013 28.04 28.65 27.79 28.59 675
2/28/2013 28.37 28.63 28.21 28.48 703
2/27/2013 28.02 28.44 28.00 28.24 1528
2/26/2013 28.05 28.05 27.37 27.75 1689
2/25/2013 28.52 28.59 27.40 28.37 836
2/22/2013 27.59 28.16 27.59 28.16 1430
2/21/2013 27.80 28.00 27.05 27.30 1937
2/20/2013 28.62 28.74 28.16 28.16 2286
2/19/2013 28.68 28.86 28.48 28.67 2390
2/15/2013 28.50 28.55 28.30 28.40 3352
2/14/2013 28.22 28.48 28.12 28.44 1232
2/13/2013 28.15 28.19 27.90 28.17 1389
2/12/2013 27.76 28.01 27.63 27.91 1707
2/11/2013 27.94 27.94 27.40 27.59 826
2/8/2013 27.33 27.82 27.30 27.81 356
2/7/2013 27.54 27.55 27.01 27.17 903
2/6/2013 27.97 27.99 27.35 27.53 1290
2/5/2013 27.87 28.11 27.73 28.00 769
2/4/2013 28.00 28.00 27.61 27.63 1160
2/1/2013 28.17 28.17 27.92 28.03 988
1/31/2013 27.15 27.96 27.15 27.89 716
1/30/2013 27.32 27.42 27.15 27.15 629
1/29/2013 27.04 27.57 27.03 27.44 1088
1/28/2013 26.88 27.04 26.80 26.99 541
1/25/2013 27.08 27.19 26.77 26.86 938
1/24/2013 27.19 27.54 26.88 27.03 683
1/23/2013 27.36 27.52 27.33 27.33 791
1/22/2013 27.10 27.35 27.10 27.35 713
1/18/2013 27.07 27.11 26.98 27.07 339
1/17/2013 26.95 27.23 26.81 26.93 796
1/16/2013 26.50 27.06 26.00 26.65 586
1/15/2013 27.05 27.05 26.50 26.56 1243
1/14/2013 27.52 27.52 27.01 27.04 431
1/11/2013 27.33 27.42 27.11 27.30 239
1/10/2013 27.40 27.53 27.07 27.19 832
1/9/2013 27.73 28.09 27.62 28.05 1063
1/8/2013 27.75 27.75 27.47 27.60 1186
1/7/2013 27.75 27.75 27.25 27.69 940
1/4/2013 27.25 27.83 27.25 27.75 917
1/3/2013 27.35 27.38 26.85 27.18 717
1/2/2013 26.86 27.13 26.67 27.09 1290
12/31/2012 25.04 26.14 24.86 26.06 346
12/28/2012 25.38 25.48 25.18 25.20 317
12/27/2012 25.85 25.85 24.80 25.43 1051
12/26/2012 26.06 26.13 25.66 25.67 274
Marketplace
Trading Center