$9.98 -0.16 (%) UBS Jersey Exchange Traded Access Secs 2008-05.4.38 Ser -A- Lnk to UBS Bloomberg CMCI Energy Idx TR - NYSEARCA

May. 26, 2015 | 02:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBN historical data

Date Open High Low Close Volume
5/22/201510.1010.1010.1010.100
5/21/20159.479.479.479.470
5/20/201510.1410.1410.1410.140
5/19/201510.3510.3510.1310.141,281
5/18/201510.4010.4010.4010.400
5/15/201510.3110.4010.2910.401,303
5/14/201510.4810.4810.4810.48601
5/13/201510.4810.4810.4710.47500
5/12/201510.5510.5710.5210.521,303
5/11/201510.2610.2610.2610.260
5/8/201510.1610.3010.1610.262,537
5/7/201510.3710.3710.2510.271,361
5/6/201510.7910.7910.6810.68726
5/5/201510.5810.5810.5810.58108
5/4/201510.4510.4510.3510.351,242
5/1/201510.3710.4610.3710.461,000
4/30/201510.4510.4510.4510.45145
4/29/201510.2910.3210.2910.32300
4/28/201510.1610.1610.1410.14445
4/27/201511.0311.0310.0810.113,393
4/24/201510.2310.2310.2310.23106
4/23/201510.0010.2210.0010.22718
4/22/201510.0010.0010.0010.003,500
4/21/20159.959.959.839.892,179
4/20/20159.9310.059.939.9617,024
4/17/201510.0310.129.9510.0052,250
4/16/201510.5010.509.8710.1712,719
4/15/20159.6510.018.939.98106,451
4/14/20159.419.419.419.410
4/13/20159.549.549.419.411,561
4/10/20159.429.459.399.4436,701
4/9/20159.219.219.219.210
4/8/20159.359.379.159.2138,600
4/7/20159.569.679.299.63110,962
4/6/20159.289.579.289.5363,100
4/2/20159.079.209.079.20800
4/1/20159.379.379.379.37100
3/31/20156.576.576.576.570
3/30/20159.199.219.199.21313
3/27/20159.419.419.199.191,582
3/26/20159.499.659.469.6028,250
3/25/20159.299.409.249.3312,900
3/24/20159.239.259.229.22804
3/23/20159.309.309.189.232,100
3/20/20159.209.209.159.15200
3/19/20159.089.089.049.04300
3/18/20159.319.349.289.341,200
3/17/20158.938.938.938.931,680
3/16/20159.029.028.888.88887
3/13/20159.259.259.009.1817,901
3/12/20159.399.409.399.40200
3/11/20159.419.529.419.52500
3/10/20159.429.429.429.420
3/9/20159.809.809.659.65200
3/6/20159.889.889.759.75750
3/5/20158.128.128.128.1279
3/4/20159.9110.019.849.9854,317
3/3/201510.1610.169.939.931,086
3/2/201510.3010.709.939.9311,453
2/27/20159.7710.159.7710.1512,274
2/26/20159.939.939.779.823,562
2/25/20159.7610.119.7610.104,600
2/24/20159.8610.249.8610.24258
2/23/20159.869.949.749.758,600
2/20/20159.919.919.919.910
2/19/201510.6910.699.659.919,380
2/18/201510.0710.079.879.872,565
2/17/201510.0010.669.9010.109,650
2/13/201510.1510.219.7810.1480,805
2/12/20159.7310.009.739.942,125
2/11/20159.529.668.889.663,598
2/10/20159.749.749.749.740
2/9/20159.7010.009.709.932,856
2/6/20159.759.909.739.793,901
2/5/20159.529.699.349.6958,300
2/4/20159.7510.079.269.3950,050
2/3/201512.7712.999.669.9062,162
2/2/20159.379.379.229.2254,850
1/30/20159.089.149.089.126,752
1/29/20158.298.298.298.2918
1/28/20158.658.658.658.651,519
1/27/20158.878.898.878.892,450
1/26/20158.758.838.688.703,661
1/23/20158.868.908.748.9013,494
1/22/20158.688.758.558.743,184
1/21/201511.8712.078.808.87520
1/20/20158.749.018.749.01610
1/16/20159.509.508.879.018,024
1/15/20158.008.008.008.000
1/14/20158.748.758.748.75268
1/13/20156.296.296.296.290
1/12/20158.829.078.709.071,664
1/9/20159.059.059.059.050
1/8/20159.059.059.059.05100
1/7/20159.149.149.129.121,025
1/6/20159.359.359.359.35635
1/5/20159.349.349.349.341,000
1/2/201510.2810.2810.2810.280
12/31/20149.7010.289.7010.28450
12/30/20149.939.969.839.95978
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center