Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Thursday, November 26, 2009, 10:03PM ET - U.S. Markets Closed for Thanksgiving Day. Dow Up 0.29% Nasdaq Up 0.32%
UBS E-TRACS CMCI Silver TR ETN (USV)On Nov 25: 28.2682  Up 1.3682 (5.09%)  
MORE ON USV
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-0926.9728.2726.7728.271,20028.27
24-Nov-0926.6828.3626.6826.9050026.90
23-Nov-0927.0427.2426.8926.891,30026.89
20-Nov-0926.5326.7526.4526.7560026.75
19-Nov-0926.7126.8126.7126.811,20026.81
18-Nov-0926.6526.7326.6526.653,50026.65
17-Nov-0926.4126.6926.4126.6980026.69
16-Nov-0925.8526.3825.8526.201,30026.20
13-Nov-0925.1525.1525.1525.15025.15
12-Nov-0925.2025.2025.1525.1550025.15
11-Nov-0925.6325.6325.3925.391,30025.39
10-Nov-0925.0625.0625.0625.06025.06
9-Nov-0925.6425.6425.0625.0680025.06
6-Nov-0925.2525.2525.2525.25025.25
5-Nov-0925.2925.3225.1825.252,10025.25
4-Nov-0922.4525.3922.4525.382,10025.38
3-Nov-0923.8223.8223.8223.82023.82
2-Nov-0923.8124.1623.8123.8290023.82
30-Oct-0924.1624.1623.2223.401,50023.40
29-Oct-0923.1924.4623.1924.462,00024.46
28-Oct-0923.0823.1822.1222.962,60022.96
27-Oct-0923.9324.3023.7524.303,30024.30
26-Oct-0926.9826.9825.0025.103,90025.10
23-Oct-0926.2326.2326.0326.031,10026.03
22-Oct-0925.5325.7925.5325.791,80025.79
21-Oct-0924.7725.2424.7725.2060025.20
20-Oct-0926.0526.0525.5725.702,70025.70
19-Oct-0925.4526.7325.3625.952,90025.95
16-Oct-0924.5925.6324.4625.632,90025.63
15-Oct-0925.7525.7524.8724.8790024.87
14-Oct-0926.2326.2326.1626.1620026.16
13-Oct-0925.8326.4925.8326.228,40026.22
12-Oct-0927.0727.0725.7526.0760026.07
9-Oct-0925.9525.9525.6825.8480025.84
8-Oct-0925.7825.7825.3525.351,00025.35
7-Oct-0925.4425.5825.4425.571,60025.57
6-Oct-0924.2925.4724.2924.822,00024.82
5-Oct-0923.7223.7223.3423.524,30023.52
2-Oct-0922.7223.7622.7223.762,40023.76
1-Oct-0924.4724.4723.4624.284,80024.28
30-Sep-0924.4524.4524.4024.4050024.40
29-Sep-0923.7123.7123.7123.7150023.71
28-Sep-0923.4523.4523.4523.45023.45
25-Sep-0923.2626.4723.2623.4514,90023.45
24-Sep-0923.9123.9123.7923.792,00023.79
23-Sep-0924.8524.8524.4424.661,20024.66
22-Sep-0924.6224.8824.6224.872,10024.87
21-Sep-0923.9223.9223.9223.9210023.92
18-Sep-0924.9224.9224.4724.661,60024.66
17-Sep-0925.2625.5025.0525.051,20025.05
16-Sep-0925.0025.9924.8525.193,70025.19
15-Sep-0923.9424.5623.9424.561,60024.56
14-Sep-0923.7323.7323.5323.5550023.55
11-Sep-0924.5424.5424.3424.3480024.34
10-Sep-0923.7823.9119.4123.912,00023.91
9-Sep-0924.0024.0023.8123.8870023.88
8-Sep-0924.1224.1224.1224.1220024.12
4-Sep-0923.2523.2523.0023.003,00023.00
3-Sep-0922.4823.3322.4823.332,90023.33
2-Sep-0921.7821.7821.7821.7820021.78
1-Sep-0921.6121.6121.6121.6110021.61
31-Aug-0921.1221.5521.1221.5540021.55
28-Aug-0921.2021.2321.1121.112,40021.11
27-Aug-0920.6820.6820.6820.68020.68
26-Aug-0920.6820.6820.6820.68020.68
25-Aug-0920.6820.6820.6820.68020.68
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions