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 30, 2008 29.83 29.83 28.81 29.28 19,418 -0.53(-1.78%)
Jun 27, 2008 29.96 29.96 29.52 29.81 37,121 +0.22(+0.74%)
Jun 26, 2008 29.31 30.62 29.25 29.59 85,427 +0.77(+2.65%)
Jun 25, 2008 28.76 29.24 28.57 28.82 6,558 +0.21(+0.75%)
Jun 24, 2008 28.83 28.84 28.51 28.61 2,582 -0.06(-0.21%)
Jun 23, 2008 28.71 28.73 28.40 28.67 6,134 -0.29(-1.00%)
Jun 20, 2008 28.97 29.15 28.77 28.96 7,324 +0.22(+0.77%)
Jun 19, 2008 29.19 29.19 28.74 28.74 5,168 -0.55(-1.88%)
Jun 18, 2008 29.21 29.34 28.96 29.29 10,677 +0.22(+0.76%)
Jun 17, 2008 28.88 29.08 28.83 29.07 3,694 +0.50(+1.75%)
Jun 16, 2008 29.00 29.67 28.57 28.57 20,471 +0.53(+1.89%)
Jun 13, 2008 27.82 28.04 27.75 28.04 7,452 +0.21(+0.75%)
Jun 12, 2008 27.59 27.90 27.59 27.83 7,733 -0.29(-1.03%)
Jun 11, 2008 27.44 28.13 27.41 28.12 7,603 +1.42(+5.32%)
Jun 10, 2008 26.56 26.73 26.56 26.70 1,813 +0.04(+0.15%)
Jun 09, 2008 27.00 27.00 26.65 26.66 2,185 -0.09(-0.34%)
Jun 06, 2008 26.97 26.97 26.74 26.75 500 +0.27(+1.01%)
Jun 05, 2008 26.36 26.48 26.28 26.48 600 +0.85(+3.33%)
Jun 04, 2008 25.63 25.63 25.63 25.63 100 -0.11(-0.43%)
Jun 03, 2008 25.74 25.91 25.74 25.74 700 -0.36(-1.39%)
Jun 02, 2008 26.10 26.11 26.10 26.10 1,460 +0.29(+1.14%)
May 30, 2008 25.50 25.81 25.50 25.81 1,161 +0.72(+2.87%)
May 29, 2008 25.29 25.29 24.97 25.09 1,460 -0.48(-1.88%)
May 28, 2008 25.57 25.57 25.57 25.57 0 +0.00(+0.00%)
May 27, 2008 26.01 26.01 25.56 25.57 1,985 -0.19(-0.74%)
May 26, 2008 25.76 25.76 25.76 25.76 0 +0.00(+0.00%)
May 23, 2008 25.76 25.76 25.76 25.76 500 +0.23(+0.90%)
May 22, 2008 25.96 25.96 25.53 25.53 1,573 -0.31(-1.20%)
May 21, 2008 25.78 25.86 25.78 25.84 900 +0.24(+0.94%)
May 20, 2008 25.60 25.60 25.60 25.60 100 +0.08(+0.31%)
May 19, 2008 25.52 25.52 25.52 25.52 100 -0.22(-0.85%)
May 16, 2008 25.90 26.05 25.74 25.74 600 -0.08(-0.31%)
May 15, 2008 25.84 25.84 25.55 25.82 2,800 +0.04(+0.16%)
May 14, 2008 26.03 26.03 25.78 25.78 1,100 -0.24(-0.92%)
May 13, 2008 26.14 26.15 25.89 26.02 884 -0.27(-1.03%)
May 12, 2008 26.42 26.42 26.29 26.29 400 -0.07(-0.27%)
May 09, 2008 26.50 26.50 26.22 26.36 2,535 +0.20(+0.76%)
May 08, 2008 26.05 26.22 26.05 26.16 2,100 +0.40(+1.55%)
May 07, 2008 25.76 25.76 25.76 25.76 740 +0.05(+0.19%)
May 06, 2008 25.42 26.04 25.39 25.71 21,169 +0.13(+0.52%)
May 05, 2008 25.53 25.58 25.51 25.58 400 -0.05(-0.21%)
May 02, 2008 25.63 25.63 25.63 25.63 1,000 +0.43(+1.71%)
May 01, 2008 25.25 25.25 25.20 25.20 250 -0.65(-2.51%)
Apr 30, 2008 25.86 25.86 25.85 25.85 400 -0.02(-0.08%)
Apr 29, 2008 25.87 25.87 25.87 25.87 100 -0.09(-0.35%)
Apr 28, 2008 26.23 26.23 25.75 25.96 2,400 +0.09(+0.35%)
Apr 25, 2008 25.87 26.23 25.83 25.87 13,610 -0.18(-0.69%)
Apr 24, 2008 26.21 26.25 26.05 26.05 2,290 -0.48(-1.81%)
Apr 23, 2008 26.54 26.66 26.49 26.53 13,765 -0.22(-0.82%)
Apr 22, 2008 26.24 26.75 26.24 26.75 5,350 +0.79(+3.04%)
Apr 21, 2008 26.46 26.46 25.88 25.96 9,850 -0.81(-3.03%)
Apr 18, 2008 26.73 26.85 26.70 26.77 1,409 -0.12(-0.45%)
Apr 17, 2008 27.18 27.22 26.89 26.89 2,100 -0.05(-0.19%)
Apr 16, 2008 27.16 27.16 26.84 26.94 7,276 -0.02(-0.07%)
Apr 15, 2008 27.04 27.06 26.95 26.96 3,280 +0.34(+1.28%)
Apr 14, 2008 26.51 26.63 26.51 26.62 2,069 +0.27(+1.02%)
Apr 11, 2008 26.71 26.71 26.35 26.35 21,200 -0.24(-0.90%)
Apr 10, 2008 26.86 26.88 26.46 26.59 4,400 +0.09(+0.34%)
Apr 09, 2008 26.52 26.52 26.50 26.50 1,500 +0.52(+2.00%)
Apr 08, 2008 25.98 25.98 25.98 25.98 300 +0.10(+0.39%)
Apr 07, 2008 26.02 26.12 25.88 25.88 6,000 +0.24(+0.94%)
Apr 04, 2008 25.64 25.64 25.64 25.64 100 -0.08(-0.31%)
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.