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 29, 2012 27.11 27.95 27.11 27.94 9,200 +0.63(+2.29%)
Jun 28, 2012 27.55 27.55 27.28 27.31 2,303 -0.32(-1.14%)
Jun 27, 2012 27.65 27.85 27.62 27.63 8,832 +0.88(+3.29%)
Jun 25, 2012 26.49 26.75 26.75 26.75 9,300 +0.60(+2.29%)
Jun 22, 2012 26.42 26.42 26.13 26.15 1,200 +0.13(+0.50%)
Jun 21, 2012 26.58 26.61 25.91 26.02 2,100 -0.22(-0.84%)
Jun 20, 2012 26.04 26.24 26.04 26.24 2,000 -0.05(-0.21%)
Jun 19, 2012 25.99 26.35 25.99 26.29 1,200 +1.19(+4.75%)
Jun 15, 2012 25.20 25.10 25.10 25.10 1,000 -0.17(-0.67%)
Jun 14, 2012 25.01 25.41 25.01 25.27 800 +0.07(+0.28%)
Jun 13, 2012 25.01 25.21 25.01 25.20 2,495 -0.25(-0.98%)
Jun 12, 2012 25.64 25.67 25.45 25.45 2,680 -0.35(-1.36%)
Jun 11, 2012 26.08 26.08 25.71 25.80 1,601 -0.09(-0.34%)
Jun 08, 2012 25.96 25.96 25.89 25.89 969 +0.30(+1.16%)
Jun 07, 2012 25.78 25.78 25.59 25.59 1,570 +0.20(+0.78%)
Jun 06, 2012 25.17 25.48 25.17 25.39 1,808 +0.27(+1.08%)
Jun 05, 2012 25.08 25.12 24.45 25.12 15,853 +0.12(+0.48%)
Jun 04, 2012 24.79 25.06 23.25 25.00 8,957 +0.00(+0.00%)
Jun 01, 2012 25.01 25.15 25.00 25.00 3,035 -0.12(-0.48%)
May 31, 2012 25.19 25.19 25.02 25.12 1,000 +0.11(+0.44%)
May 30, 2012 25.01 25.01 25.01 25.01 300 -0.31(-1.22%)
May 29, 2012 25.52 25.63 25.32 25.32 9,880 +0.00(+0.00%)
May 25, 2012 24.99 25.52 24.98 25.32 3,900 -0.02(-0.08%)
May 24, 2012 25.49 25.49 25.34 25.34 500 +0.28(+1.12%)
May 23, 2012 25.04 25.24 25.02 25.06 3,225 -0.94(-3.62%)
May 22, 2012 26.00 26.00 26.00 26.00 150 -0.13(-0.50%)
May 21, 2012 27.00 27.00 26.12 26.13 692 -0.03(-0.11%)
May 18, 2012 25.46 26.57 25.46 26.16 4,441 +0.61(+2.38%)
May 17, 2012 26.00 26.00 25.55 25.55 3,148 -0.52(-1.99%)
May 16, 2012 25.53 26.07 25.34 26.07 2,828 +0.53(+2.08%)
May 15, 2012 25.49 25.69 25.23 25.54 13,140 +0.17(+0.67%)
May 14, 2012 25.27 25.49 25.25 25.37 11,785 -0.13(-0.51%)
May 11, 2012 25.65 25.65 25.50 25.50 2,701 -0.15(-0.58%)
May 10, 2012 25.76 25.84 25.61 25.65 36,771 -0.03(-0.12%)
May 09, 2012 25.74 25.80 25.68 25.68 2,390 -0.42(-1.61%)
May 08, 2012 26.10 26.10 26.10 26.10 423 +0.04(+0.15%)
May 07, 2012 26.03 26.29 26.00 26.06 14,423 -0.13(-0.49%)
May 04, 2012 26.30 26.30 26.00 26.19 23,199 -0.00(-0.02%)
May 03, 2012 25.84 26.19 25.84 26.19 1,599 -0.06(-0.22%)
May 02, 2012 26.21 26.25 26.09 26.25 1,400 -0.36(-1.34%)
May 01, 2012 26.54 26.73 26.54 26.61 11,560 +0.06(+0.21%)
Apr 30, 2012 26.47 26.55 26.45 26.55 8,323 -0.01(-0.04%)
Apr 27, 2012 26.49 26.77 26.49 26.56 9,010 +0.05(+0.19%)
Apr 26, 2012 26.43 26.59 26.43 26.51 11,358 -0.08(-0.32%)
Apr 25, 2012 26.92 26.94 26.59 26.59 9,942 -0.04(-0.17%)
Apr 24, 2012 26.80 26.80 26.48 26.64 3,776 +0.12(+0.45%)
Apr 23, 2012 26.31 26.52 26.31 26.52 1,000 +0.01(+0.04%)
Apr 20, 2012 26.51 26.51 26.48 26.51 3,400 +0.03(+0.11%)
Apr 19, 2012 26.67 26.67 26.37 26.48 7,960 +0.30(+1.15%)
Apr 18, 2012 26.41 26.42 26.11 26.18 10,750 -0.37(-1.39%)
Apr 17, 2012 26.59 26.62 26.52 26.55 3,803 -0.07(-0.26%)
Apr 16, 2012 26.75 26.75 26.50 26.62 11,500 -0.42(-1.55%)
Apr 13, 2012 27.14 27.18 27.04 27.04 1,800 -0.35(-1.26%)
Apr 12, 2012 27.26 27.39 27.25 27.39 10,700 +0.36(+1.32%)
Apr 11, 2012 27.07 27.15 26.97 27.03 1,987 +0.26(+0.97%)
Apr 10, 2012 27.40 27.40 26.77 26.77 13,651 -0.80(-2.90%)
Apr 09, 2012 27.46 27.57 27.39 27.57 11,097 +0.14(+0.51%)
Apr 05, 2012 27.45 27.50 27.38 27.43 6,351 -0.03(-0.11%)
Apr 04, 2012 27.36 27.47 27.36 27.46 2,200 -0.02(-0.07%)
Apr 03, 2012 27.56 27.56 27.48 27.48 200 -0.12(-0.43%)
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.