UBS AG 1xMonthly Short Exchange Traded Access Securities (E-TRACS) Linked to th (NY: MLPS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 12.37 12.22 12.22 12.22 500 +0.01(+0.09%)
Aug 26, 2016 12.21 12.21 12.21 12.21 300 -0.00(-0.04%)
Aug 25, 2016 12.21 12.21 12.21 12.21 250 +0.08(+0.66%)
Aug 22, 2016 12.11 12.13 12.13 12.13 500 +0.30(+2.54%)
Aug 18, 2016 11.83 11.83 11.83 11.83 200 -0.21(-1.74%)
Aug 17, 2016 12.02 12.06 12.00 12.04 1,390 +0.09(+0.75%)
Aug 16, 2016 11.96 11.97 11.95 11.95 5,450 +0.10(+0.84%)
Aug 15, 2016 11.90 11.90 11.85 11.85 203 -0.35(-2.87%)
Aug 10, 2016 12.20 12.20 12.20 12.20 11,400 +0.12(+1.00%)
Aug 09, 2016 12.08 12.08 12.08 12.08 450 -0.45(-3.60%)
Aug 02, 2016 12.32 12.53 12.53 12.53 1,600 +0.00(+0.00%)
Aug 01, 2016 12.49 12.53 12.48 12.53 400 +0.17(+1.38%)
Jul 28, 2016 12.37 12.36 12.36 12.36 6,800 +0.17(+1.36%)
Jul 26, 2016 12.19 12.19 12.19 12.19 300 +0.15(+1.28%)
Jul 22, 2016 12.05 12.04 12.04 12.04 4,500 -0.13(-1.07%)
Jul 15, 2016 12.11 12.17 12.17 12.17 1,000 +0.04(+0.37%)
Jul 13, 2016 11.93 12.13 11.93 12.13 9 -0.25(-2.03%)
Jul 11, 2016 12.27 12.38 12.38 12.38 600 -0.03(-0.26%)
Jul 08, 2016 12.41 12.41 12.41 12.41 102 -0.09(-0.72%)
Jul 07, 2016 12.28 12.50 12.20 12.50 5,216 -0.05(-0.40%)
Jul 06, 2016 12.53 12.58 12.53 12.55 1,600 +0.12(+0.97%)
Jul 05, 2016 12.51 12.56 12.43 12.43 4,300 +0.27(+2.22%)
Jul 01, 2016 12.16 12.16 12.16 12.16 800 -0.11(-0.90%)
Jun 30, 2016 12.26 12.29 12.25 12.27 3,600 +0.03(+0.25%)
Jun 29, 2016 12.32 12.35 12.20 12.24 21,767 -0.79(-6.06%)
Jun 27, 2016 12.79 13.03 13.03 13.03 9,100 +0.53(+4.24%)
Jun 24, 2016 12.25 12.58 12.25 12.50 21,880 +0.42(+3.48%)
Jun 23, 2016 12.24 12.25 12.08 12.08 15,430 -0.21(-1.74%)
Jun 22, 2016 12.23 12.31 12.20 12.29 27,600 -0.19(-1.49%)
Jun 20, 2016 12.48 12.48 12.48 12.48 10,500 -0.46(-3.55%)
Jun 16, 2016 12.85 12.94 12.94 12.94 4,200 +0.21(+1.65%)
Jun 15, 2016 12.71 12.74 12.69 12.73 8,747 -0.24(-1.85%)
Jun 14, 2016 12.88 13.03 12.88 12.97 20,487 +0.19(+1.49%)
Jun 13, 2016 12.67 12.78 12.67 12.78 4,023 +0.19(+1.47%)
Jun 10, 2016 12.40 12.59 12.40 12.59 3,000 +0.32(+2.65%)
Jun 09, 2016 12.28 12.29 12.27 12.27 1,600 -0.01(-0.08%)
Jun 08, 2016 12.17 12.28 12.17 12.28 2,633 +0.10(+0.82%)
Jun 07, 2016 12.20 12.20 12.16 12.18 2,278 -0.15(-1.22%)
Jun 06, 2016 12.35 12.38 12.33 12.33 1,000 -0.27(-2.14%)
Jun 02, 2016 12.60 12.60 12.60 12.60 14 -0.08(-0.63%)
Jun 01, 2016 12.71 12.73 12.66 12.68 22,800 -0.36(-2.76%)
May 31, 2016 12.81 13.04 12.80 13.04 1,487 +0.03(+0.20%)
May 27, 2016 13.03 13.01 13.01 13.01 200 +0.21(+1.67%)
May 26, 2016 12.80 12.80 12.80 12.80 4,010 -0.18(-1.39%)
May 24, 2016 12.91 12.98 12.98 12.98 3,100 +0.08(+0.62%)
May 23, 2016 12.76 12.90 12.75 12.90 8,297 +0.11(+0.86%)
May 20, 2016 12.97 13.05 12.73 12.79 8,000 -0.19(-1.46%)
May 19, 2016 13.38 13.42 12.89 12.98 24,150 -0.25(-1.89%)
May 18, 2016 13.02 13.26 12.93 13.23 36,323 +0.34(+2.62%)
May 17, 2016 12.86 12.92 12.81 12.89 12,700 -0.11(-0.87%)
May 16, 2016 13.03 13.09 12.99 13.01 46,976 -0.42(-3.14%)
May 13, 2016 13.37 13.43 13.21 13.43 15,555 +0.11(+0.80%)
May 12, 2016 13.38 13.42 13.23 13.32 13,746 -0.33(-2.42%)
May 10, 2016 13.62 13.65 13.65 13.65 10,000 -0.18(-1.30%)
May 09, 2016 13.80 13.83 13.80 13.83 1,046 +0.44(+3.29%)
May 06, 2016 13.43 13.51 13.33 13.39 2,386 -0.03(-0.22%)
May 05, 2016 13.34 13.46 12.81 13.42 43,037 -0.28(-2.04%)
May 04, 2016 13.70 13.70 13.70 13.70 600 +0.03(+0.22%)
May 03, 2016 13.76 13.90 13.61 13.67 27,452 +0.29(+2.15%)
May 02, 2016 13.41 13.57 13.38 13.38 15,422 +0.09(+0.69%)
Apr 29, 2016 13.39 13.41 13.24 13.29 16,500 -0.30(-2.21%)
Apr 28, 2016 13.28 13.60 13.13 13.59 3,200 +0.28(+2.10%)
Apr 27, 2016 13.27 13.32 13.22 13.31 33,900 +0.11(+0.85%)
Apr 21, 2016 13.35 13.20 13.20 13.20 2,600 -0.30(-2.24%)
Apr 20, 2016 12.70 13.85 12.70 13.50 38,879 -0.32(-2.31%)
Apr 19, 2016 14.19 14.19 13.80 13.82 18,840 -0.67(-4.60%)
Apr 18, 2016 14.48 14.49 14.48 14.49 225 -0.41(-2.76%)
Apr 15, 2016 14.90 14.90 14.90 14.90 500 +0.21(+1.42%)
Apr 14, 2016 14.73 14.73 14.63 14.69 14,733 +0.07(+0.48%)
Apr 13, 2016 14.61 14.62 14.61 14.62 213 +0.07(+0.48%)
Apr 12, 2016 14.85 14.86 14.55 14.55 28,478 -1.39(-8.72%)
Apr 06, 2016 15.76 15.94 15.75 15.94 50 -0.02(-0.13%)
Apr 05, 2016 15.99 15.99 15.96 15.96 2,500 +0.40(+2.57%)
Apr 01, 2016 15.56 15.56 15.56 15.56 100 +0.44(+2.91%)
Mar 31, 2016 15.29 15.29 15.08 15.12 430 -0.35(-2.26%)
Mar 30, 2016 15.55 15.64 15.30 15.47 7,728 -0.42(-2.64%)
Mar 29, 2016 16.35 16.35 15.87 15.89 37,408 +0.14(+0.89%)
Mar 24, 2016 16.36 15.75 15.75 15.75 3,600 -0.04(-0.25%)
Mar 23, 2016 15.51 15.80 15.47 15.79 21,300 +0.75(+4.99%)
Mar 22, 2016 15.05 15.05 15.04 15.04 200 -0.31(-2.02%)
Mar 21, 2016 15.32 15.35 15.32 15.35 241 +0.45(+3.02%)
Mar 18, 2016 14.92 14.94 14.73 14.90 17,170 +0.07(+0.46%)
Mar 17, 2016 14.74 14.84 14.60 14.83 3,950 -0.51(-3.31%)
Mar 16, 2016 15.45 15.45 15.34 15.34 700 -0.42(-2.66%)
Mar 14, 2016 15.94 15.94 15.76 15.76 9 +0.00(+0.00%)
Mar 11, 2016 15.73 15.76 15.60 15.76 7,100 -0.38(-2.35%)
Mar 10, 2016 16.00 16.20 16.00 16.14 2,645 +0.15(+0.94%)
Mar 09, 2016 16.10 16.10 15.86 15.99 28,143 -0.11(-0.68%)
Mar 08, 2016 15.55 16.13 15.55 16.10 36,262 +1.06(+7.05%)
Mar 07, 2016 15.35 15.35 14.97 15.04 2,940 -0.47(-3.03%)
Mar 04, 2016 15.47 15.67 15.31 15.51 8,444 +0.02(+0.13%)
Mar 03, 2016 16.02 16.02 15.45 15.49 4,248 -0.46(-2.88%)
Mar 02, 2016 16.76 16.76 15.92 15.95 16,085 -0.61(-3.68%)
Mar 01, 2016 16.75 16.86 16.47 16.56 71,122 +0.02(+0.12%)
Feb 29, 2016 16.75 16.95 16.41 16.54 62,886 -0.29(-1.72%)
Feb 26, 2016 16.79 16.96 16.32 16.83 64,514 -0.24(-1.41%)
Feb 25, 2016 17.44 17.44 16.99 17.07 17,500 +0.21(+1.25%)
Feb 24, 2016 17.77 17.81 16.86 16.86 49,378 -0.37(-2.15%)
Feb 23, 2016 16.97 17.33 16.87 17.23 36,294 +0.59(+3.55%)
Feb 22, 2016 16.91 16.91 16.63 16.64 32,971 -0.88(-5.00%)
Feb 19, 2016 17.62 17.83 17.44 17.51 48,398 +0.32(+1.89%)
Feb 18, 2016 17.50 17.53 17.16 17.19 22,377 -0.22(-1.26%)
Feb 17, 2016 17.82 17.84 17.19 17.41 16,307 -1.74(-9.09%)
Feb 12, 2016 19.54 19.75 19.15 19.15 136 -0.81(-4.05%)
Feb 11, 2016 19.70 20.17 19.16 19.96 46,078 +0.62(+3.19%)
Feb 10, 2016 19.69 19.74 19.34 19.34 12,406 -0.09(-0.45%)
Feb 09, 2016 19.40 19.72 19.40 19.43 11,163 +0.67(+3.57%)
Feb 08, 2016 18.00 18.87 18.00 18.76 13,580 +1.44(+8.31%)
Feb 05, 2016 16.73 17.32 16.73 17.32 650 +0.26(+1.52%)
Feb 04, 2016 17.28 17.28 16.80 17.06 16,054 -0.21(-1.22%)
Feb 03, 2016 17.52 17.52 17.27 17.27 4,300 +0.03(+0.18%)
Feb 02, 2016 17.50 17.52 17.19 17.24 8,862 +0.03(+0.17%)
Feb 01, 2016 17.22 17.37 17.16 17.21 2,940 +0.57(+3.40%)
Jan 29, 2016 16.73 16.73 16.56 16.64 1,646 -0.15(-0.87%)
Jan 28, 2016 16.70 17.06 16.59 16.79 14,950 -0.59(-3.39%)
Jan 27, 2016 17.65 17.73 17.15 17.38 11,201 +0.06(+0.35%)
Jan 26, 2016 17.11 17.32 17.11 17.32 604 +0.03(+0.17%)
Jan 25, 2016 17.01 17.40 17.01 17.29 2,150 -0.04(-0.23%)
Jan 22, 2016 17.77 17.77 17.05 17.33 9,353 -0.92(-5.02%)
Jan 21, 2016 18.80 18.80 18.08 18.25 10,915 -0.57(-3.03%)
Jan 20, 2016 19.04 19.18 18.50 18.82 17,651 +0.78(+4.30%)
Jan 19, 2016 18.02 18.29 17.37 18.04 2,922 +0.69(+3.98%)
Jan 15, 2016 17.11 17.35 17.35 17.35 6,900 +0.57(+3.40%)
Jan 14, 2016 17.54 17.54 16.78 16.78 36,738 -0.73(-4.17%)
Jan 13, 2016 16.64 17.60 16.37 17.51 17,919 +0.59(+3.49%)
Jan 12, 2016 16.36 17.21 16.18 16.92 14,227 +0.29(+1.74%)
Jan 11, 2016 16.01 16.85 16.01 16.63 23,227 +0.82(+5.19%)
Jan 08, 2016 15.93 16.05 15.78 15.81 120,053 -0.30(-1.86%)
Jan 07, 2016 16.00 16.11 15.66 16.11 4,846 +0.79(+5.16%)
Jan 06, 2016 15.08 15.32 15.08 15.32 533 +0.53(+3.55%)
Jan 05, 2016 14.49 14.79 14.43 14.79 684 +0.20(+1.40%)
Jan 04, 2016 14.74 14.90 14.53 14.59 14,514 -0.71(-4.64%)
Dec 30, 2015 15.31 15.30 15.30 15.30 400 +0.08(+0.53%)
Dec 29, 2015 14.75 15.22 14.75 15.22 6,998 +0.17(+1.13%)
Dec 28, 2015 14.75 15.15 14.75 15.05 9,981 +0.19(+1.28%)
Dec 23, 2015 14.74 14.86 14.86 14.86 11,200 -0.35(-2.30%)
Dec 22, 2015 16.06 16.06 15.21 15.21 3,175 -1.13(-6.92%)
Dec 21, 2015 17.19 20.63 16.34 16.34 150,060 -0.14(-0.85%)
Dec 18, 2015 16.71 16.74 16.42 16.48 73,281 -0.19(-1.14%)
Dec 17, 2015 16.30 16.81 16.30 16.67 19,669 +0.38(+2.33%)
Dec 16, 2015 16.86 16.88 16.29 16.29 70,355 -0.59(-3.50%)
Dec 15, 2015 16.75 17.18 16.72 16.88 76,880 -0.18(-1.06%)
Dec 14, 2015 16.82 17.30 16.73 17.06 72,100 +0.32(+1.92%)
Dec 11, 2015 16.06 16.77 16.06 16.74 73,077 +0.92(+5.80%)
Dec 10, 2015 15.71 15.91 15.38 15.82 109,000 +0.16(+1.02%)
Dec 09, 2015 16.10 16.12 15.54 15.66 152,042 -0.85(-5.15%)
Dec 08, 2015 16.71 17.02 16.46 16.51 27,377 -0.61(-3.56%)
Dec 07, 2015 17.22 17.25 17.12 17.12 8,614 +1.06(+6.60%)
Dec 04, 2015 15.94 16.07 15.89 16.06 6,000 +0.46(+2.95%)
Dec 03, 2015 14.99 15.63 14.99 15.60 6,314 +0.51(+3.38%)
Dec 02, 2015 15.16 15.16 15.09 15.09 236 +0.72(+5.01%)
Nov 30, 2015 14.60 14.60 14.35 14.37 139 -0.01(-0.07%)
Nov 24, 2015 14.35 14.38 14.30 14.38 69 +0.08(+0.56%)
Nov 20, 2015 14.30 14.30 14.30 14.30 500 +0.42(+3.03%)
Nov 18, 2015 13.88 13.88 13.88 13.88 400 -0.14(-1.00%)
Nov 17, 2015 13.91 14.02 13.91 14.02 464 +0.14(+1.01%)
Nov 16, 2015 14.35 14.35 13.88 13.88 2,688 -0.38(-2.64%)
Nov 13, 2015 14.40 14.40 14.25 14.26 1,970 -0.02(-0.11%)
Nov 12, 2015 14.29 14.29 14.27 14.27 2,000 +0.38(+2.74%)
Nov 11, 2015 13.89 13.89 13.89 13.89 1,067 +0.27(+2.00%)
Nov 10, 2015 13.62 13.62 13.62 13.62 500 -0.11(-0.80%)
Nov 09, 2015 13.71 13.73 13.71 13.73 320 +0.37(+2.77%)
Nov 06, 2015 13.03 13.36 13.03 13.36 1,480 +0.12(+0.91%)
Nov 05, 2015 13.24 13.24 13.24 13.24 377 +0.52(+4.09%)
Nov 03, 2015 12.99 12.72 12.72 12.72 2,700 -0.60(-4.50%)
Oct 30, 2015 13.74 13.32 13.32 13.32 4,500 -0.28(-2.06%)
Oct 29, 2015 13.73 13.73 13.60 13.60 2,100 -0.97(-6.66%)
Oct 27, 2015 14.50 14.57 14.50 14.57 90 +0.48(+3.41%)
Oct 26, 2015 14.09 14.09 14.09 14.09 1,032 +0.27(+1.95%)
Oct 23, 2015 13.78 13.82 13.47 13.82 2,796 +0.73(+5.58%)
Oct 20, 2015 13.03 13.09 13.09 13.09 1,200 -0.02(-0.15%)
Oct 19, 2015 17.55 17.55 13.11 13.11 400 +0.33(+2.58%)
Oct 16, 2015 13.00 13.04 12.78 12.78 800 -0.21(-1.62%)
Oct 15, 2015 13.37 13.37 12.99 12.99 2,353 -0.03(-0.23%)
Oct 13, 2015 13.10 13.02 13.02 13.02 2,000 -0.03(-0.23%)
Oct 12, 2015 12.90 13.05 12.90 13.05 400 +0.44(+3.49%)
Oct 09, 2015 12.66 12.79 12.51 12.61 13,161 -0.10(-0.79%)
Oct 08, 2015 12.50 12.72 11.24 12.71 33,501 -0.15(-1.17%)
Oct 07, 2015 12.73 12.86 12.73 12.86 370 -0.14(-1.08%)
Oct 06, 2015 12.68 13.00 12.68 13.00 1,565 -0.46(-3.42%)
Oct 05, 2015 13.19 13.46 13.19 13.46 2,543 -0.33(-2.42%)
Oct 02, 2015 13.99 14.00 13.66 13.79 1,998 -0.89(-6.06%)
Oct 01, 2015 14.68 14.68 14.68 14.68 581 -0.13(-0.85%)
Sep 30, 2015 15.16 15.16 14.81 14.81 548 -0.76(-4.86%)
Sep 29, 2015 15.03 15.57 15.03 15.57 2,870 +0.56(+3.70%)
Sep 28, 2015 14.95 15.01 14.95 15.01 2,780 +0.62(+4.31%)
Sep 25, 2015 14.37 14.39 14.22 14.39 4,907 +0.06(+0.44%)
Sep 24, 2015 14.44 14.55 14.33 14.33 5,235 +0.24(+1.72%)
Sep 23, 2015 13.78 14.08 13.78 14.08 6,071 +0.50(+3.71%)
Sep 17, 2015 13.64 13.64 13.58 13.58 100 -0.15(-1.07%)
Sep 16, 2015 13.73 13.73 13.73 13.73 428 -0.03(-0.24%)
Sep 15, 2015 13.75 13.76 13.71 13.76 3,784 +0.16(+1.18%)
Sep 14, 2015 13.60 13.60 13.60 13.60 1,500 +0.48(+3.66%)
Sep 04, 2015 13.17 13.12 13.12 13.12 7,700 -0.05(-0.38%)
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.