UBS E-TRACS WELLS FARGO BUS DE $25.30

down -0.27


19/6/2013 04:19 PM  |  NYSEARCA : BDCS  |  Industries :
Type:

BDCS historical data

Date Open High Low Close Volume
6/19/2013 25.48 25.56 25.30 25.30 108
6/18/2013 25.50 25.57 25.43 25.57 51
6/17/2013 25.60 25.69 25.42 25.45 365
6/14/2013 25.40 25.49 25.22 25.30 584
6/13/2013 25.11 25.27 24.81 25.21 296
6/12/2013 25.25 25.42 24.84 24.87 1043
6/11/2013 25.41 25.48 25.14 25.22 841
6/10/2013 25.58 25.58 25.27 25.49 1218
6/7/2013 25.30 25.50 25.30 25.38 393
6/6/2013 24.79 25.19 24.65 25.05 109
6/5/2013 25.01 25.24 24.72 24.97 3571
6/4/2013 25.60 25.60 25.13 25.17 436
6/3/2013 25.50 26.30 25.14 25.43 251
5/31/2013 26.00 26.04 25.48 25.50 237
5/30/2013 25.91 26.06 25.83 25.95 230
5/29/2013 26.06 26.09 25.62 25.82 319
5/28/2013 26.58 26.58 26.05 26.08 281
5/24/2013 25.26 26.15 25.26 26.14 99
5/23/2013 26.05 26.25 25.80 26.09 734
5/22/2013 26.58 26.70 26.10 26.21 281
5/21/2013 26.55 26.57 26.46 26.55 61
5/20/2013 26.27 26.56 26.27 26.53 214
5/17/2013 26.41 26.48 26.31 26.44 176
5/16/2013 26.25 26.44 26.23 26.35 142
5/15/2013 26.48 26.48 26.20 26.31 987
5/14/2013 26.36 26.56 26.31 26.43 367
5/13/2013 26.33 26.36 26.07 26.15 270
5/10/2013 26.44 26.44 26.00 26.10 733
5/9/2013 26.23 26.43 26.09 26.13 166
5/8/2013 26.26 26.53 26.18 26.32 797
5/7/2013 26.17 26.28 26.17 26.22 148
5/6/2013 26.29 26.32 26.12 26.26 210
5/3/2013 26.42 26.44 26.18 26.19 245
5/2/2013 26.45 26.59 25.86 26.11 131
5/1/2013 26.32 26.63 25.71 25.71 907
4/30/2013 26.50 26.50 26.27 26.45 113
4/29/2013 26.11 26.34 26.08 26.33 155
4/26/2013 25.90 26.05 25.77 26.00 241
4/25/2013 25.74 26.18 25.74 25.89 640
4/24/2013 25.74 25.81 25.61 25.78 131
4/23/2013 25.35 25.83 25.33 25.62 1700
4/22/2013 24.97 25.44 24.89 25.33 918
4/19/2013 24.61 24.95 24.60 24.95 184
4/18/2013 24.72 24.85 24.57 24.61 222
4/17/2013 25.16 25.16 24.45 24.68 674
4/16/2013 24.99 25.26 24.97 25.15 164
4/15/2013 25.45 25.48 24.61 24.73 866
4/12/2013 25.61 25.70 25.35 25.43 242
4/11/2013 25.53 25.86 25.53 25.61 632
4/10/2013 25.59 25.76 25.58 25.60 206
4/9/2013 26.23 26.25 25.89 25.94 1083
4/8/2013 25.91 26.08 25.85 26.08 103
4/5/2013 25.89 25.92 25.61 25.91 147
4/4/2013 25.75 26.08 25.75 25.93 453
4/3/2013 26.39 26.39 25.78 25.82 403
4/2/2013 26.38 27.89 26.24 26.32 364
4/1/2013 26.54 26.55 26.16 26.20 453
3/28/2013 26.48 26.61 26.10 26.40 645
3/27/2013 26.41 26.42 26.25 26.37 167
3/26/2013 26.52 26.54 26.28 26.41 577
3/25/2013 26.71 26.74 26.20 26.50 777
3/22/2013 26.47 26.62 26.45 26.55 480
3/21/2013 26.46 26.59 26.33 26.43 881
3/20/2013 26.55 26.56 26.45 26.47 255
3/19/2013 26.70 26.87 26.32 26.43 905
3/18/2013 26.87 26.94 26.58 26.69 828
3/15/2013 26.98 27.25 26.76 26.91 759
3/14/2013 26.94 27.13 26.84 27.00 877
3/13/2013 26.65 26.95 26.65 26.81 729
3/12/2013 26.89 26.90 26.61 26.90 898
3/11/2013 26.82 26.95 26.75 26.86 269
3/8/2013 26.20 26.97 26.20 26.72 602
3/7/2013 26.75 26.75 26.55 26.57 159
3/6/2013 26.68 26.70 26.47 26.50 268
3/5/2013 26.35 26.54 26.33 26.50 128
3/4/2013 26.26 26.38 26.21 26.36 250
3/1/2013 26.00 26.35 26.00 26.32 167
2/28/2013 26.21 26.32 26.15 26.26 155
2/27/2013 26.03 26.19 26.03 26.14 99
2/26/2013 25.90 25.90 25.75 25.87 67
2/25/2013 26.27 26.28 25.85 25.87 739
2/22/2013 25.95 26.11 25.95 26.11 132
2/21/2013 25.97 26.01 25.61 25.73 278
2/20/2013 26.42 26.42 26.12 26.12 177
2/19/2013 26.14 26.41 26.14 26.34 196
2/15/2013 26.37 26.37 26.07 26.23 945
2/14/2013 26.10 26.33 26.10 26.24 78
2/13/2013 26.00 26.12 26.00 26.11 80
2/12/2013 25.90 26.24 25.85 26.01 261
2/11/2013 25.96 25.96 25.74 25.81 213
2/8/2013 25.71 25.86 25.71 25.86 145
2/7/2013 25.96 25.96 25.56 25.60 259
2/6/2013 26.03 26.08 25.68 25.80 539
2/5/2013 25.84 26.03 25.84 26.03 98
2/4/2013 25.95 26.04 25.79 25.86 448
2/1/2013 26.08 26.21 25.99 26.02 126
1/31/2013 25.95 26.00 25.75 26.00 456
1/30/2013 25.86 25.86 25.61 25.64 273
1/29/2013 25.54 25.81 25.54 25.80 276
1/28/2013 25.59 25.60 25.46 25.54 119
Marketplace
Trading Center