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 (%)
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.