Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CMCI Food TR ETN UBS E-Tracs (NY: FUD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2013 25.58 25.64 25.12 25.12 6,048 -0.85(-3.27%)
Jun 26, 2013 25.87 25.97 25.87 25.97 300 -0.01(-0.03%)
Jun 25, 2013 26.09 26.09 25.93 25.98 800 +0.12(+0.46%)
Jun 24, 2013 25.70 25.87 25.70 25.86 1,000 -0.15(-0.58%)
Jun 21, 2013 25.98 26.06 25.98 26.01 1,500 +0.04(+0.15%)
Jun 20, 2013 26.17 26.17 25.97 25.97 379 -0.50(-1.89%)
Jun 19, 2013 26.12 26.51 26.12 26.47 1,156 +0.38(+1.46%)
Jun 18, 2013 26.01 26.10 26.01 26.09 4,200 +0.12(+0.46%)
Jun 17, 2013 25.77 25.98 25.77 25.97 7,934 +0.13(+0.50%)
Jun 14, 2013 25.86 25.86 25.84 25.84 5,100 +0.01(+0.04%)
Jun 13, 2013 25.91 25.91 25.75 25.83 17,133 -0.22(-0.84%)
Jun 12, 2013 26.23 26.25 26.05 26.05 14,800 +0.16(+0.62%)
Jun 11, 2013 26.17 26.26 25.89 25.89 11,985 -0.30(-1.15%)
Jun 10, 2013 26.43 26.43 26.19 26.19 467 -0.19(-0.72%)
Jun 07, 2013 26.36 26.38 26.36 26.38 10,100 +0.26(+1.00%)
Jun 06, 2013 26.12 26.12 26.12 26.12 100 +0.04(+0.15%)
Jun 05, 2013 26.26 26.26 26.05 26.08 4,484 -0.21(-0.79%)
Jun 04, 2013 26.18 26.29 26.18 26.29 350 -0.32(-1.20%)
Jun 03, 2013 26.50 26.61 26.50 26.61 1,385 +0.32(+1.22%)
May 31, 2013 26.27 26.47 26.27 26.29 7,116 +0.10(+0.38%)
May 30, 2013 26.19 26.19 26.19 26.19 5,000 -0.04(-0.16%)
May 29, 2013 26.11 26.23 26.11 26.23 2,083 +0.13(+0.50%)
May 28, 2013 26.09 26.10 26.09 26.10 6,000 +0.31(+1.20%)
May 24, 2013 25.67 25.94 25.10 25.79 27,400 -0.10(-0.39%)
May 23, 2013 25.90 25.96 25.87 25.89 15,798 +0.21(+0.83%)
May 22, 2013 25.64 25.68 25.64 25.68 7,100 +0.08(+0.32%)
May 21, 2013 25.51 25.62 25.42 25.60 13,200 +0.10(+0.37%)
May 20, 2013 25.60 25.60 25.50 25.50 7,500 -0.09(-0.36%)
May 17, 2013 25.56 25.66 25.56 25.59 13,048 -0.06(-0.22%)
May 16, 2013 25.68 25.68 25.65 25.65 4,788 -0.26(-1.00%)
May 15, 2013 25.89 26.01 25.89 25.91 11,300 -0.18(-0.69%)
May 13, 2013 26.11 26.12 26.04 26.09 17,791 +0.26(+1.01%)
May 10, 2013 26.10 26.10 25.77 25.83 6,263 -0.46(-1.75%)
May 09, 2013 26.14 26.29 26.14 26.29 12,779 +0.33(+1.27%)
May 08, 2013 26.02 26.03 25.81 25.96 16,270 +0.08(+0.31%)
May 07, 2013 25.97 26.04 25.88 25.88 13,093 -0.07(-0.28%)
May 06, 2013 26.10 26.10 25.89 25.95 33,478 -0.29(-1.12%)
May 03, 2013 26.31 26.39 26.21 26.25 16,997 -0.04(-0.13%)
May 02, 2013 26.10 26.33 26.10 26.28 20,001 +0.09(+0.35%)
May 01, 2013 26.20 26.20 26.14 26.19 5,600 -0.15(-0.57%)
Apr 30, 2013 26.30 26.39 26.30 26.34 10,819 +0.01(+0.04%)
Apr 29, 2013 25.74 26.37 25.74 26.33 42,768 +0.61(+2.37%)
Apr 26, 2013 25.65 25.91 25.72 25.72 650 -0.19(-0.73%)
Apr 25, 2013 25.73 25.91 25.73 25.91 18,585 +0.35(+1.37%)
Apr 24, 2013 25.59 25.59 25.56 25.56 450 -0.09(-0.35%)
Apr 23, 2013 25.73 25.74 25.65 25.65 1,382 -0.16(-0.62%)
Apr 22, 2013 25.81 25.83 25.76 25.81 3,589 -0.23(-0.88%)
Apr 18, 2013 26.04 26.04 26.04 26.04 0 -0.03(-0.12%)
Apr 17, 2013 26.03 26.08 25.93 26.07 24,120 -0.01(-0.04%)
Apr 16, 2013 25.92 26.08 25.92 26.08 7,422 +0.58(+2.27%)
Apr 15, 2013 26.25 26.25 25.50 25.50 21,405 -0.68(-2.59%)
Apr 12, 2013 26.14 26.18 26.14 26.18 5,000 +0.13(+0.50%)
Apr 11, 2013 26.13 26.13 26.04 26.05 6,195 +0.11(+0.42%)
Apr 10, 2013 26.05 26.26 25.76 25.94 10,504 -0.15(-0.57%)
Apr 09, 2013 25.96 26.10 25.96 26.09 10,700 +0.10(+0.39%)
Apr 08, 2013 25.99 26.01 25.70 25.99 4,551 +0.07(+0.27%)
Apr 05, 2013 25.90 25.92 25.81 25.92 14,798 +0.02(+0.08%)
Apr 04, 2013 25.90 25.94 25.76 25.90 15,491 -0.12(-0.46%)
Apr 03, 2013 26.03 26.03 26.02 26.02 1,400 +0.04(+0.15%)
Apr 02, 2013 26.05 26.13 25.84 25.98 14,800 +0.14(+0.54%)
Apr 01, 2013 26.25 26.25 25.84 25.84 37,279 -0.45(-1.71%)
Mar 28, 2013 26.98 27.10 26.10 26.29 114,890 -0.78(-2.88%)
Mar 27, 2013 26.92 27.09 26.92 27.07 14,800 +0.12(+0.44%)
Mar 26, 2013 26.97 27.00 26.92 26.95 31,255 +0.12(+0.45%)
Mar 25, 2013 26.70 26.92 26.70 26.83 11,880 -0.12(-0.45%)
Mar 22, 2013 26.94 26.96 26.82 26.95 11,293 -0.07(-0.26%)
Mar 21, 2013 26.60 27.02 26.60 27.02 11,585 +0.14(+0.52%)
Mar 20, 2013 26.81 26.88 26.81 26.88 5,886 +0.17(+0.65%)
Mar 19, 2013 26.72 26.78 26.63 26.71 21,492 +0.10(+0.37%)
Mar 18, 2013 26.80 27.02 26.59 26.61 9,692 -0.34(-1.26%)
Mar 15, 2013 27.02 27.02 26.95 26.95 10,000 -0.02(-0.07%)
Mar 14, 2013 26.87 26.98 26.87 26.97 21,385 +0.10(+0.37%)
Mar 13, 2013 26.93 26.93 26.81 26.87 29,525 -0.18(-0.67%)
Mar 12, 2013 26.96 27.05 26.96 27.05 10,371 -0.01(-0.02%)
Mar 11, 2013 26.90 27.06 26.90 27.06 1,719 +0.07(+0.24%)
Mar 08, 2013 26.95 26.99 26.91 26.99 9,318 +0.06(+0.22%)
Mar 07, 2013 26.82 26.93 26.75 26.93 4,614 +0.27(+1.00%)
Mar 06, 2013 26.92 26.92 26.51 26.66 35,132 -0.23(-0.84%)
Mar 05, 2013 26.55 26.99 26.55 26.89 16,800 +0.18(+0.67%)
Mar 04, 2013 26.92 26.92 26.71 26.71 6,300 -0.02(-0.07%)
Mar 01, 2013 26.77 26.86 26.73 26.73 10,800 -0.27(-1.00%)
Feb 28, 2013 26.87 27.00 26.86 27.00 9,797 +0.19(+0.71%)
Feb 27, 2013 26.92 26.93 26.81 26.81 6,400 +0.08(+0.30%)
Feb 26, 2013 26.68 26.78 26.66 26.73 4,421 -0.16(-0.60%)
Feb 22, 2013 27.14 27.18 26.85 26.89 122,000 -0.03(-0.11%)
Feb 21, 2013 27.00 27.08 26.90 26.92 51,198 -0.25(-0.92%)
Feb 20, 2013 27.13 27.17 26.96 27.17 18,600 +0.14(+0.52%)
Feb 19, 2013 26.80 27.12 26.80 27.03 29,100 +0.11(+0.41%)
Feb 15, 2013 26.97 26.99 26.86 26.92 19,375 +0.07(+0.26%)
Feb 14, 2013 26.92 26.92 26.75 26.85 4,325 -0.20(-0.74%)
Feb 13, 2013 26.91 27.09 26.91 27.05 5,845 +0.07(+0.26%)
Feb 12, 2013 27.02 27.12 26.85 26.98 30,325 -0.22(-0.80%)
Feb 11, 2013 27.35 27.35 27.17 27.20 16,030 -0.23(-0.85%)
Feb 08, 2013 27.64 27.64 27.38 27.43 9,344 -0.22(-0.80%)
Feb 07, 2013 27.75 27.79 27.60 27.65 20,647 -0.19(-0.68%)
Feb 06, 2013 27.96 27.96 27.81 27.84 7,045 -0.33(-1.17%)
Feb 04, 2013 28.34 28.34 28.14 28.17 9,048 -0.03(-0.11%)
Feb 01, 2013 28.40 28.40 28.15 28.20 10,536 -0.08(-0.28%)
Jan 31, 2013 28.18 28.28 28.18 28.28 1,400 +0.12(+0.42%)
Jan 30, 2013 28.17 28.18 28.09 28.16 16,350 +0.21(+0.77%)
Jan 29, 2013 27.97 27.97 27.94 27.95 901 +0.04(+0.13%)
Jan 28, 2013 27.85 27.97 27.80 27.91 17,350 +0.16(+0.58%)
Jan 25, 2013 27.65 27.75 27.65 27.75 6,236 -0.06(-0.21%)
Jan 24, 2013 27.61 27.81 27.61 27.81 2,685 +0.01(+0.04%)
Jan 23, 2013 27.90 27.90 27.78 27.80 3,126 -0.17(-0.61%)
Jan 22, 2013 28.07 28.07 27.90 27.97 9,000 +0.11(+0.39%)
Jan 18, 2013 27.86 27.86 27.86 27.86 200 -0.01(-0.04%)
Jan 17, 2013 27.87 27.87 27.87 27.87 3,426 -0.16(-0.57%)
Jan 16, 2013 27.86 28.03 27.86 28.03 1,867 +0.05(+0.18%)
Jan 15, 2013 28.10 28.10 27.98 27.98 8,796 +0.03(+0.11%)
Jan 14, 2013 27.96 27.96 27.95 27.95 542 +0.20(+0.72%)
Jan 11, 2013 27.77 27.82 27.71 27.75 11,292 +0.16(+0.58%)
Jan 10, 2013 27.36 27.60 27.36 27.59 923 +0.17(+0.62%)
Jan 09, 2013 27.38 27.48 27.05 27.42 9,340 -0.12(-0.44%)
Jan 08, 2013 27.49 27.54 27.49 27.54 1,963 +0.06(+0.22%)
Jan 07, 2013 27.33 27.55 27.33 27.48 2,861 -0.22(-0.79%)
Jan 04, 2013 27.70 27.70 27.70 27.70 360 +0.06(+0.20%)
Jan 03, 2013 27.69 27.75 27.59 27.64 7,592 +0.24(+0.86%)
Jan 02, 2013 27.41 28.03 27.41 27.41 20,710 -0.62(-2.22%)
Dec 31, 2012 27.83 28.03 27.83 28.03 3,140 +0.10(+0.35%)
Dec 28, 2012 27.98 28.02 27.93 27.93 1,462 -0.12(-0.42%)
Dec 27, 2012 28.20 28.20 27.94 28.05 623 -0.00(-0.00%)
Dec 26, 2012 27.90 28.05 27.90 28.05 905 -0.06(-0.21%)
Dec 24, 2012 28.16 28.16 28.11 28.11 2,667 +0.06(+0.21%)
Dec 21, 2012 27.99 28.15 27.99 28.05 5,811 -0.17(-0.60%)
Dec 19, 2012 28.49 28.22 28.22 28.22 1,600 -0.27(-0.95%)
Dec 18, 2012 28.46 28.49 28.46 28.49 200 -0.16(-0.56%)
Dec 17, 2012 28.72 28.72 28.65 28.65 11,005 +0.08(+0.28%)
Dec 14, 2012 28.45 28.57 28.45 28.57 300 +0.18(+0.63%)
Dec 13, 2012 28.50 28.50 28.22 28.39 1,405 +0.02(+0.07%)
Dec 12, 2012 28.75 28.75 28.37 28.37 1,822 -0.27(-0.96%)
Dec 10, 2012 28.75 28.64 28.64 28.64 14,900 -0.20(-0.68%)
Dec 07, 2012 28.89 28.92 28.81 28.84 50,774 -0.17(-0.60%)
Dec 06, 2012 29.37 29.37 28.89 29.01 5,335 -0.03(-0.10%)
Dec 05, 2012 28.83 29.05 28.83 29.04 681 +0.24(+0.84%)
Dec 04, 2012 28.90 28.93 28.72 28.80 3,330 +0.10(+0.35%)
Nov 30, 2012 28.80 28.89 28.70 28.70 10,750 -0.24(-0.83%)
Nov 29, 2012 29.02 29.05 28.94 28.94 26,300 +0.01(+0.03%)
Nov 28, 2012 28.76 29.02 28.76 28.93 18,500 -0.06(-0.19%)
Nov 27, 2012 28.79 29.00 28.79 28.99 13,700 +0.35(+1.23%)
Nov 26, 2012 28.70 28.70 28.63 28.63 1,243 +0.04(+0.15%)
Nov 23, 2012 28.59 28.59 28.59 28.59 200 -0.12(-0.40%)
Nov 20, 2012 28.71 28.71 28.71 28.71 0 -0.18(-0.64%)
Nov 19, 2012 28.06 28.89 28.06 28.89 21,031 +0.75(+2.65%)
Nov 16, 2012 27.99 28.14 27.27 28.14 13,829 +0.00(+0.01%)
Nov 15, 2012 28.20 28.21 28.14 28.14 1,010 -0.25(-0.88%)
Nov 14, 2012 28.32 28.48 28.32 28.39 2,006 +0.16(+0.57%)
Nov 13, 2012 28.36 28.36 28.23 28.23 8,500 -0.51(-1.77%)
Nov 09, 2012 28.74 28.74 28.74 28.74 0 -0.23(-0.80%)
Nov 08, 2012 28.97 29.00 28.97 28.97 1,043 +0.04(+0.14%)
Nov 07, 2012 28.94 28.94 28.93 28.93 341 -0.19(-0.65%)
Nov 06, 2012 29.08 29.16 29.08 29.12 6,701 +0.29(+1.01%)
Nov 05, 2012 29.00 29.00 28.83 28.83 1,260 -0.24(-0.82%)
Nov 02, 2012 29.06 29.07 29.06 29.07 556 -0.24(-0.80%)
Nov 01, 2012 29.02 29.38 29.02 29.30 2,628 +0.09(+0.32%)
Oct 31, 2012 29.77 29.77 29.16 29.21 1,000 +0.04(+0.14%)
Oct 26, 2012 29.27 29.17 29.17 29.17 12,000 -0.16(-0.55%)
Oct 25, 2012 29.44 29.44 29.33 29.33 2,300 -0.17(-0.58%)
Oct 24, 2012 29.58 29.59 29.42 29.50 10,954 +0.07(+0.22%)
Oct 23, 2012 29.30 29.43 29.28 29.43 719 -0.26(-0.86%)
Oct 19, 2012 29.69 29.69 29.69 29.69 100 +0.19(+0.64%)
Oct 18, 2012 29.46 29.56 29.46 29.50 4,740 +0.28(+0.96%)
Oct 17, 2012 29.14 29.22 29.14 29.22 728 +0.10(+0.34%)
Oct 16, 2012 29.01 29.17 29.01 29.12 3,840 +0.21(+0.73%)
Oct 15, 2012 29.00 29.00 28.91 28.91 1,000 -0.41(-1.40%)
Oct 12, 2012 29.60 29.60 29.32 29.32 650 -0.37(-1.23%)
Oct 11, 2012 29.69 29.69 29.69 29.69 100 +0.18(+0.60%)
Oct 10, 2012 29.60 29.60 29.51 29.51 500 -0.43(-1.44%)
Oct 09, 2012 30.08 30.08 29.86 29.94 1,000 +0.22(+0.73%)
Oct 08, 2012 29.80 30.00 29.72 29.72 2,017 -0.08(-0.26%)
Oct 05, 2012 30.22 30.22 29.80 29.80 500 -0.28(-0.93%)
Oct 04, 2012 30.33 30.33 30.00 30.08 7,820 +0.08(+0.27%)
Oct 03, 2012 29.99 30.11 29.78 30.00 3,483 +0.03(+0.09%)
Oct 02, 2012 29.91 30.01 29.91 29.97 3,188 +0.00(+0.02%)
Oct 01, 2012 30.09 30.09 29.95 29.97 3,397 -0.08(-0.28%)
Sep 28, 2012 29.45 30.13 28.91 30.05 4,365 +0.60(+2.03%)
Sep 27, 2012 29.33 29.45 29.33 29.45 761 +0.00(+0.01%)
Sep 26, 2012 29.70 29.70 29.42 29.45 2,042 -0.58(-1.94%)
Sep 25, 2012 30.05 30.05 30.03 30.03 400 +0.08(+0.27%)
Sep 24, 2012 30.12 30.12 29.81 29.95 6,478 -0.09(-0.29%)
Sep 21, 2012 30.46 30.46 30.04 30.04 2,379 +0.19(+0.64%)
Sep 20, 2012 30.05 30.10 29.80 29.85 7,495 -0.31(-1.04%)
Sep 19, 2012 30.22 30.22 30.03 30.16 2,785 +0.15(+0.51%)
Sep 18, 2012 30.39 30.39 30.01 30.01 941 -0.29(-0.96%)
Sep 17, 2012 30.81 30.81 30.28 30.30 5,522 -0.93(-2.99%)
Sep 14, 2012 31.40 31.40 31.18 31.23 5,054 +0.43(+1.41%)
Sep 13, 2012 30.80 30.85 30.80 30.80 4,475 +0.01(+0.03%)
Sep 12, 2012 30.80 30.80 30.60 30.79 17,560 +0.27(+0.89%)
Sep 11, 2012 30.99 30.99 30.52 30.52 2,788 -0.25(-0.82%)
Sep 10, 2012 30.76 30.83 30.65 30.77 5,000 +0.07(+0.23%)
Sep 07, 2012 30.52 30.78 30.48 30.70 5,535 +0.14(+0.45%)
Sep 06, 2012 30.51 30.61 30.51 30.56 4,800 -0.02(-0.07%)
Sep 05, 2012 30.89 30.82 30.53 30.58 56,686 -0.31(-0.99%)
Sep 04, 2012 31.05 31.12 30.71 30.89 29,824 +0.01(+0.03%)
Aug 31, 2012 30.87 30.90 30.87 30.88 800 -0.03(-0.11%)
Aug 30, 2012 30.95 31.05 30.84 30.91 123,522 +0.00(+0.01%)
Aug 29, 2012 30.66 30.94 30.66 30.91 42,608 +0.32(+1.05%)
Aug 27, 2012 30.61 30.61 30.59 30.59 300 +0.02(+0.08%)
Aug 24, 2012 30.64 30.78 30.57 30.57 1,100 +0.01(+0.02%)
Aug 23, 2012 30.91 30.97 30.55 30.56 62,837 -0.47(-1.51%)
Aug 22, 2012 31.00 31.03 30.84 31.03 1,389 +0.12(+0.40%)
Aug 21, 2012 30.90 30.91 30.90 30.91 1,100 +0.13(+0.41%)
Aug 20, 2012 30.50 30.78 30.50 30.78 24,398 +0.39(+1.28%)
Aug 17, 2012 30.35 30.39 30.35 30.39 1,294 +0.27(+0.91%)
Aug 16, 2012 30.09 30.13 30.09 30.12 400 -0.04(-0.14%)
Aug 15, 2012 30.10 30.19 29.95 30.16 4,653 +0.20(+0.66%)
Aug 14, 2012 30.26 30.26 29.96 29.96 3,929 -0.10(-0.34%)
Aug 13, 2012 30.50 30.50 30.04 30.06 3,570 -0.64(-2.07%)
Aug 10, 2012 30.51 30.70 30.70 30.70 365 +0.19(+0.63%)
Aug 09, 2012 30.61 30.67 30.47 30.51 9,500 -0.11(-0.37%)
Aug 08, 2012 31.50 31.50 30.15 30.62 679 +0.20(+0.67%)
Aug 07, 2012 30.62 30.62 30.42 30.42 800 -0.32(-1.05%)
Aug 06, 2012 30.50 30.74 30.50 30.74 700 -0.01(-0.05%)
Aug 03, 2012 30.88 30.91 30.75 30.75 3,616 +0.21(+0.69%)
Aug 02, 2012 30.63 30.64 30.54 30.54 511 -0.10(-0.31%)
Aug 01, 2012 31.25 31.25 30.51 30.64 4,299 -0.33(-1.07%)
Jul 31, 2012 31.23 31.24 30.97 30.97 3,296 -0.37(-1.17%)
Jul 30, 2012 30.88 31.42 30.88 31.34 4,203 +0.66(+2.16%)
Jul 27, 2012 30.94 30.94 30.63 30.67 2,324 +0.44(+1.47%)
Jul 26, 2012 30.72 30.85 30.04 30.23 3,706 -0.58(-1.88%)
Jul 25, 2012 29.11 30.99 29.11 30.81 3,391 +0.45(+1.48%)
Jul 24, 2012 30.43 30.48 30.01 30.36 23,797 -0.79(-2.53%)
Jul 23, 2012 31.47 31.47 29.57 31.15 7,101 -0.47(-1.49%)
Jul 20, 2012 31.13 31.63 31.13 31.62 36,195 +0.36(+1.15%)
Jul 19, 2012 31.00 31.48 31.00 31.26 44,851 +0.29(+0.94%)
Jul 18, 2012 30.66 30.99 29.77 30.97 4,190 +0.24(+0.78%)
Jul 17, 2012 30.75 30.75 30.60 30.73 3,415 +0.08(+0.26%)
Jul 16, 2012 29.86 30.66 29.86 30.65 7,910 +0.75(+2.51%)
Jul 13, 2012 30.09 30.09 29.87 29.90 882 +0.06(+0.20%)
Jul 12, 2012 29.64 29.84 29.64 29.84 960 +0.34(+1.15%)
Jul 11, 2012 30.12 30.12 29.50 29.50 1,230 -0.22(-0.73%)
Jul 10, 2012 29.91 29.91 29.71 29.72 3,042 -0.38(-1.27%)
Jul 09, 2012 29.85 30.10 29.85 30.10 4,803 +0.91(+3.12%)
Jul 06, 2012 29.24 29.25 29.10 29.19 8,182 -0.00(-0.01%)
Jul 05, 2012 29.25 29.84 28.61 29.19 15,775 +0.44(+1.54%)
Jul 03, 2012 28.08 28.75 26.63 28.75 2,301 +0.47(+1.66%)
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.