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 (%)
Oct 31, 2014 22.93 23.15 22.80 23.15 132 +0.17(+0.74%)
Oct 30, 2014 23.17 23.17 22.98 22.98 3,327 -0.39(-1.67%)
Oct 29, 2014 23.11 23.37 23.11 23.37 250 +0.56(+2.46%)
Oct 28, 2014 22.62 22.85 22.62 22.81 725 +0.39(+1.74%)
Oct 24, 2014 22.42 22.42 22.42 22.42 14 -0.33(-1.45%)
Oct 22, 2014 22.57 22.77 22.57 22.75 50 +0.53(+2.39%)
Oct 21, 2014 22.29 22.30 22.22 22.22 1,902 -0.03(-0.13%)
Oct 17, 2014 22.01 22.25 22.25 22.25 3,000 -0.26(-1.16%)
Oct 16, 2014 22.34 22.51 22.27 22.51 7,755 +0.26(+1.17%)
Oct 15, 2014 22.40 22.52 21.11 22.25 14,221 +0.07(+0.32%)
Oct 10, 2014 22.10 22.18 22.10 22.18 83 -0.21(-0.94%)
Oct 09, 2014 22.54 22.55 22.54 22.39 7,240 +0.02(+0.09%)
Oct 07, 2014 22.25 22.37 22.24 22.37 90 +0.14(+0.63%)
Oct 06, 2014 22.12 22.23 22.12 22.23 3,373 +0.57(+2.65%)
Oct 02, 2014 21.70 21.66 21.66 21.66 4,100 +0.28(+1.30%)
Oct 01, 2014 21.48 21.48 21.37 21.38 3,350 -0.21(-0.97%)
Sep 30, 2014 21.49 21.59 21.49 21.59 1,524 -0.07(-0.32%)
Sep 29, 2014 21.48 21.66 21.48 21.66 700 +0.18(+0.83%)
Sep 26, 2014 21.48 21.48 21.48 21.48 171 +0.01(+0.05%)
Sep 25, 2014 21.44 21.44 21.44 21.47 5,060 -0.08(-0.37%)
Sep 24, 2014 21.55 21.55 21.55 21.55 1,240 +0.05(+0.21%)
Sep 23, 2014 21.50 21.50 21.47 21.50 1,255 +0.02(+0.12%)
Sep 22, 2014 21.54 21.54 21.48 21.48 1,648 -0.77(-3.46%)
Sep 19, 2014 22.25 22.25 22.25 22.25 14 +0.00(+0.00%)
Sep 18, 2014 22.25 22.25 22.25 22.25 22 -0.00(-0.01%)
Sep 17, 2014 22.23 22.25 22.23 22.25 200 +0.04(+0.19%)
Sep 16, 2014 22.43 22.45 22.21 22.21 12,900 -0.98(-4.24%)
Sep 15, 2014 22.19 23.19 22.19 23.19 7,664 +1.18(+5.37%)
Sep 12, 2014 22.54 22.54 22.01 22.01 9,269 -0.32(-1.43%)
Sep 11, 2014 22.51 22.51 22.33 22.33 811 -0.19(-0.84%)
Sep 10, 2014 22.51 22.52 22.51 22.52 672 -0.48(-2.09%)
Sep 09, 2014 23.00 23.00 23.00 23.00 397 -0.10(-0.43%)
Sep 08, 2014 22.75 23.10 22.75 23.10 1,983 +0.05(+0.24%)
Sep 05, 2014 23.01 23.34 23.01 23.05 402 +0.27(+1.16%)
Sep 04, 2014 23.50 23.50 22.74 22.78 3,943 -0.23(-1.00%)
Sep 03, 2014 23.01 23.01 23.01 23.01 295 -0.36(-1.53%)
Sep 02, 2014 23.37 23.37 23.37 23.37 633 +0.20(+0.85%)
Aug 29, 2014 23.17 23.17 23.17 23.17 400 -0.12(-0.50%)
Aug 28, 2014 23.36 23.36 23.24 23.29 1,231 -0.04(-0.18%)
Aug 27, 2014 23.13 23.33 23.12 23.33 800 +0.08(+0.34%)
Aug 25, 2014 23.24 23.25 23.25 23.25 4,100 -0.34(-1.44%)
Aug 22, 2014 23.25 23.59 23.25 23.59 268 +0.10(+0.43%)
Aug 21, 2014 23.54 23.54 23.47 23.49 12,700 +0.15(+0.64%)
Aug 20, 2014 23.28 23.34 23.28 23.34 7,643 -0.13(-0.55%)
Aug 19, 2014 23.46 23.47 23.46 23.47 701 -0.19(-0.80%)
Aug 18, 2014 23.51 23.66 23.51 23.66 283 -0.05(-0.19%)
Aug 15, 2014 23.75 23.75 23.71 23.71 398 -0.04(-0.19%)
Aug 14, 2014 23.75 23.75 23.75 23.75 155 +0.27(+1.15%)
Aug 13, 2014 23.48 23.48 23.48 23.48 43 +0.00(+0.00%)
Aug 12, 2014 23.69 23.69 23.48 23.48 8,091 -0.32(-1.34%)
Aug 11, 2014 23.80 23.80 23.80 23.80 296 +0.07(+0.29%)
Aug 08, 2014 23.82 23.82 23.75 23.73 1,805 -0.47(-1.94%)
Aug 07, 2014 24.20 24.20 24.20 24.20 5 +0.00(+0.00%)
Aug 06, 2014 24.20 24.20 24.20 24.20 162 +0.14(+0.58%)
Aug 05, 2014 24.06 24.06 24.06 24.06 13 +0.00(+0.00%)
Aug 04, 2014 24.08 24.10 23.99 24.06 3,360 +0.26(+1.09%)
Aug 01, 2014 23.72 23.80 23.72 23.80 414 -0.26(-1.09%)
Jul 31, 2014 24.06 24.06 24.06 24.06 100 +0.02(+0.10%)
Jul 30, 2014 24.03 24.04 24.03 24.04 520 -0.03(-0.13%)
Jul 29, 2014 24.14 24.21 24.07 24.07 2,914 -0.33(-1.35%)
Jul 28, 2014 24.37 24.40 24.36 24.40 665 +0.14(+0.57%)
Jul 25, 2014 24.35 24.35 24.25 24.26 500 -0.07(-0.29%)
Jul 24, 2014 24.33 24.33 24.33 24.33 48 +0.00(+0.02%)
Jul 23, 2014 24.05 24.34 24.04 24.33 9,688 +0.25(+1.02%)
Jul 22, 2014 24.18 24.25 24.08 24.08 23,510 -0.19(-0.78%)
Jul 21, 2014 24.48 24.48 24.27 24.27 600 -0.32(-1.30%)
Jul 18, 2014 24.59 24.59 24.59 24.59 704 +0.09(+0.37%)
Jul 17, 2014 24.50 24.50 24.50 24.50 402 +0.05(+0.20%)
Jul 16, 2014 24.62 24.62 24.45 24.45 2,560 +0.10(+0.41%)
Jul 15, 2014 24.35 24.38 24.34 24.35 1,271 -0.23(-0.94%)
Jul 14, 2014 24.51 24.58 24.51 24.58 942 +0.01(+0.04%)
Jul 11, 2014 24.53 24.57 24.53 24.57 559 -0.26(-1.05%)
Jul 10, 2014 24.83 24.83 24.83 24.83 1,663 -0.28(-1.12%)
Jul 09, 2014 25.14 25.14 24.92 25.11 3,400 -0.10(-0.40%)
Jul 08, 2014 25.21 25.21 25.21 25.21 450 -0.11(-0.43%)
Jul 07, 2014 25.33 25.33 25.32 25.32 1,318 -0.36(-1.42%)
Jul 03, 2014 25.61 25.68 25.68 25.68 700 -0.12(-0.45%)
Jul 02, 2014 25.80 25.80 25.80 25.80 2,306 -0.99(-3.70%)
Jun 30, 2014 26.57 26.79 26.79 26.79 5,700 -0.07(-0.27%)
Jun 27, 2014 26.90 26.90 26.86 26.86 802 -0.02(-0.07%)
Jun 26, 2014 26.88 26.88 26.88 26.88 510 +0.03(+0.11%)
Jun 25, 2014 26.78 26.85 26.76 26.85 827 +0.25(+0.95%)
Jun 24, 2014 26.59 26.60 26.57 26.60 500 -0.21(-0.79%)
Jun 23, 2014 26.32 26.81 26.32 26.81 800 +0.47(+1.78%)
Jun 19, 2014 26.34 26.34 26.34 26.34 0 +0.00(+0.00%)
Jun 18, 2014 26.42 26.43 26.34 26.34 6,100 +0.06(+0.23%)
Jun 17, 2014 26.21 26.28 26.20 26.28 11,301 +0.67(+2.62%)
Jun 16, 2014 26.45 26.45 25.60 25.61 19,028 -0.91(-3.43%)
Jun 13, 2014 26.41 26.54 26.41 26.52 9,812 +0.32(+1.22%)
Jun 12, 2014 26.20 26.20 26.20 26.20 652 -0.01(-0.05%)
Jun 11, 2014 26.36 26.36 26.18 26.21 3,834 -0.18(-0.67%)
Jun 10, 2014 26.39 26.44 26.39 26.39 140 -0.22(-0.83%)
Jun 06, 2014 26.44 26.61 26.39 26.61 3,914 +0.34(+1.29%)
Jun 05, 2014 26.29 26.29 26.27 26.27 7,676 -0.20(-0.76%)
Jun 04, 2014 26.48 26.53 26.47 26.47 3,000 -0.07(-0.26%)
Jun 03, 2014 26.57 26.57 26.33 26.54 5,983 -0.06(-0.23%)
Jun 02, 2014 26.53 26.60 26.53 26.60 822 -0.13(-0.49%)
May 30, 2014 26.88 26.89 26.73 26.73 2,210 -0.27(-1.01%)
May 29, 2014 27.00 27.00 26.97 27.00 682 +0.20(+0.76%)
May 28, 2014 26.80 26.80 26.80 26.80 255 -0.15(-0.55%)
May 27, 2014 26.95 26.98 26.80 26.95 2,584 -0.22(-0.82%)
May 23, 2014 27.45 27.17 27.17 27.17 5,400 -0.40(-1.45%)
May 22, 2014 27.52 28.50 27.17 27.57 5,724 +0.22(+0.80%)
May 21, 2014 27.26 27.35 27.21 27.35 18,405 +0.16(+0.59%)
May 20, 2014 27.51 27.84 27.17 27.19 18,892 -0.13(-0.47%)
May 19, 2014 27.72 27.72 27.28 27.32 16,130 +0.03(+0.10%)
May 16, 2014 27.42 27.42 27.29 27.29 8,525 +0.27(+1.01%)
May 15, 2014 27.52 27.60 27.00 27.02 21,902 -0.65(-2.35%)
May 14, 2014 27.64 27.67 27.58 27.67 4,373 -0.02(-0.07%)
May 13, 2014 27.63 27.69 27.63 27.69 10,200 +0.41(+1.50%)
May 12, 2014 27.54 27.73 27.28 27.28 17,520 -0.40(-1.45%)
May 09, 2014 27.68 28.69 27.51 27.68 16,047 +0.41(+1.50%)
May 08, 2014 27.70 29.67 27.27 27.27 30,593 -0.43(-1.55%)
May 07, 2014 27.89 28.00 27.61 27.70 10,688 -0.03(-0.11%)
May 06, 2014 27.73 27.78 27.73 27.73 650 +0.01(+0.04%)
May 05, 2014 27.53 27.72 27.53 27.72 4,353 +0.22(+0.80%)
May 02, 2014 27.64 27.64 27.50 27.50 5,696 -0.30(-1.08%)
May 01, 2014 29.00 29.00 27.80 27.80 1,084 -0.20(-0.71%)
Apr 30, 2014 27.89 28.46 27.89 28.00 14,019 -0.00(-0.00%)
Apr 29, 2014 28.40 29.28 27.80 28.00 13,866 +0.22(+0.79%)
Apr 28, 2014 27.80 27.80 27.77 27.78 671 -0.14(-0.50%)
Apr 25, 2014 28.00 29.15 27.40 27.92 17,306 +0.19(+0.69%)
Apr 24, 2014 27.97 27.97 27.67 27.73 2,099 -0.07(-0.25%)
Apr 23, 2014 27.62 27.80 27.62 27.80 7,251 +0.40(+1.47%)
Apr 22, 2014 27.44 27.50 27.40 27.40 23,078 +0.12(+0.46%)
Apr 21, 2014 27.27 27.31 27.19 27.27 1,669 +0.61(+2.30%)
Apr 17, 2014 27.46 26.66 26.66 26.66 8,200 -0.93(-3.37%)
Apr 16, 2014 27.78 27.78 27.59 27.59 6,365 +0.12(+0.44%)
Apr 15, 2014 27.09 27.47 27.09 27.47 5,642 +0.09(+0.33%)
Apr 14, 2014 26.92 27.48 26.92 27.38 11,335 +0.22(+0.81%)
Apr 11, 2014 28.43 34.12 26.65 27.16 7,005 -0.13(-0.48%)
Apr 10, 2014 27.23 27.35 27.20 27.29 1,742 -0.16(-0.59%)
Apr 09, 2014 26.86 27.66 26.86 27.45 18,891 +0.07(+0.26%)
Apr 08, 2014 27.35 27.38 27.29 27.38 18,901 +0.26(+0.96%)
Apr 07, 2014 27.74 27.74 27.03 27.12 2,282 +0.13(+0.48%)
Apr 04, 2014 27.03 27.03 26.94 26.99 1,960 -0.15(-0.55%)
Apr 03, 2014 27.09 27.18 27.09 27.14 8,204 +0.23(+0.85%)
Apr 02, 2014 27.21 27.69 26.91 26.91 17,402 -0.35(-1.28%)
Apr 01, 2014 27.26 27.26 27.26 27.26 160 -0.05(-0.19%)
Mar 31, 2014 27.00 27.31 26.92 27.31 12,450 -0.39(-1.40%)
Mar 28, 2014 27.75 27.75 27.70 27.70 810 +0.44(+1.61%)
Mar 27, 2014 27.05 27.29 27.05 27.26 7,255 +0.30(+1.12%)
Mar 26, 2014 26.90 26.96 26.90 26.96 2,001 +0.14(+0.52%)
Mar 25, 2014 26.86 26.89 26.82 26.82 4,621 -0.01(-0.04%)
Mar 24, 2014 26.83 26.83 26.83 26.83 801 +0.31(+1.17%)
Mar 21, 2014 26.76 26.76 26.52 26.52 11,392 -0.27(-1.01%)
Mar 20, 2014 27.20 27.20 26.76 26.79 38,700 -0.35(-1.29%)
Mar 19, 2014 26.92 27.15 26.92 27.14 8,702 +0.38(+1.42%)
Mar 18, 2014 26.67 27.20 26.67 26.76 15,797 +0.09(+0.34%)
Mar 17, 2014 26.62 26.74 26.62 26.67 23,101 -0.11(-0.41%)
Mar 14, 2014 26.71 26.79 26.02 26.78 53,550 -0.06(-0.22%)
Mar 13, 2014 26.92 27.06 26.77 26.84 43,237 -0.02(-0.07%)
Mar 12, 2014 26.57 26.89 26.57 26.86 21,700 -0.01(-0.04%)
Mar 11, 2014 26.83 26.97 25.89 26.87 57,935 -0.49(-1.78%)
Mar 10, 2014 26.84 27.36 26.84 27.36 17,901 +0.42(+1.55%)
Mar 07, 2014 27.03 27.13 26.94 26.94 39,574 -0.06(-0.22%)
Mar 06, 2014 26.88 27.51 25.55 27.00 11,899 +0.06(+0.22%)
Mar 05, 2014 26.61 26.94 26.36 26.94 14,331 +0.48(+1.81%)
Mar 04, 2014 26.18 26.46 26.10 26.46 8,963 +0.08(+0.31%)
Mar 03, 2014 26.28 26.38 25.67 26.38 10,666 +0.44(+1.69%)
Feb 28, 2014 25.80 26.01 25.80 25.94 1,596 +0.04(+0.15%)
Feb 27, 2014 25.41 26.81 25.29 25.90 18,416 +0.06(+0.23%)
Feb 26, 2014 25.73 25.84 25.72 25.84 5,271 +0.08(+0.33%)
Feb 25, 2014 25.79 25.86 25.76 25.76 6,520 +0.64(+2.53%)
Feb 24, 2014 25.62 25.62 24.16 25.12 10,635 -0.30(-1.18%)
Feb 21, 2014 25.33 25.43 25.33 25.42 6,773 +0.17(+0.67%)
Feb 20, 2014 25.35 25.88 25.17 25.25 11,303 +0.00(+0.00%)
Feb 19, 2014 25.25 25.25 25.25 25.25 2,506 +0.19(+0.76%)
Feb 18, 2014 24.74 25.07 24.60 25.06 22,775 +0.57(+2.33%)
Feb 14, 2014 24.53 24.49 24.49 24.49 1,700 -0.03(-0.12%)
Feb 13, 2014 24.44 24.52 24.44 24.52 5,411 +0.12(+0.49%)
Feb 12, 2014 24.25 24.40 24.25 24.40 709 +0.04(+0.16%)
Feb 11, 2014 24.36 24.36 24.36 24.36 45 +0.00(+0.00%)
Feb 10, 2014 24.36 24.36 24.36 24.36 394 -0.14(-0.57%)
Feb 07, 2014 23.56 24.50 23.56 24.50 507 +0.25(+1.03%)
Feb 06, 2014 24.26 24.27 24.25 24.25 782 +0.36(+1.51%)
Feb 05, 2014 23.89 23.89 23.89 23.89 2 +0.00(+0.00%)
Feb 04, 2014 23.89 23.89 23.89 23.89 36 +0.00(+0.00%)
Feb 03, 2014 23.82 23.89 23.66 23.89 1,444 +0.16(+0.69%)
Jan 31, 2014 22.98 23.74 22.67 23.73 14,132 +0.17(+0.70%)
Jan 30, 2014 23.43 23.56 23.40 23.56 13,220 +0.50(+2.17%)
Jan 29, 2014 23.38 23.38 22.67 23.06 15,169 -0.48(-2.04%)
Jan 28, 2014 23.36 23.54 23.36 23.54 19,307 +0.09(+0.38%)
Jan 27, 2014 23.71 23.71 23.40 23.45 57,148 -0.08(-0.34%)
Jan 24, 2014 23.45 23.55 23.36 23.53 41,900 +0.03(+0.13%)
Jan 23, 2014 23.62 23.67 23.48 23.50 51,500 +0.09(+0.38%)
Jan 22, 2014 23.43 23.43 23.35 23.41 4,766 -0.01(-0.05%)
Jan 21, 2014 23.45 23.45 23.42 23.42 1,800 -0.16(-0.67%)
Jan 17, 2014 23.59 23.58 23.58 23.58 35,100 -0.12(-0.51%)
Jan 16, 2014 23.66 23.75 23.66 23.70 3,562 +0.07(+0.29%)
Jan 15, 2014 23.66 23.67 23.63 23.63 2,034 -0.12(-0.50%)
Jan 14, 2014 23.75 23.75 23.75 23.75 1,435 +0.06(+0.25%)
Jan 13, 2014 23.49 23.69 23.49 23.69 1,464 +0.08(+0.34%)
Jan 10, 2014 23.49 23.61 23.49 23.61 6,270 +0.01(+0.04%)
Jan 09, 2014 23.60 23.60 23.60 23.60 2 +0.00(+0.00%)
Jan 08, 2014 22.95 23.65 22.95 23.60 1,325 -0.20(-0.84%)
Jan 07, 2014 23.82 23.82 23.80 23.80 442 -0.06(-0.25%)
Jan 06, 2014 23.86 23.86 23.86 23.86 3 +0.00(+0.00%)
Jan 03, 2014 23.09 23.86 23.09 23.86 414 +0.02(+0.08%)
Jan 02, 2014 23.81 23.84 23.81 23.84 233 -0.11(-0.46%)
Dec 31, 2013 23.90 23.95 23.95 23.95 7,900 -0.21(-0.87%)
Dec 30, 2013 24.16 24.16 24.16 24.16 49 +0.00(+0.00%)
Dec 27, 2013 24.06 24.19 24.06 24.16 16,669 +0.03(+0.12%)
Dec 26, 2013 24.13 24.13 24.13 24.13 326 -0.07(-0.29%)
Dec 23, 2013 24.20 24.20 24.20 24.20 3,400 -0.11(-0.44%)
Dec 20, 2013 24.28 24.31 24.28 24.31 1,400 +0.21(+0.86%)
Dec 19, 2013 24.00 24.10 24.00 24.10 1,300 +0.15(+0.64%)
Dec 18, 2013 23.95 23.95 23.94 23.95 402 -0.16(-0.68%)
Dec 17, 2013 24.11 24.11 24.11 24.11 169 -0.07(-0.31%)
Dec 16, 2013 24.19 24.19 24.18 24.18 606 +0.08(+0.35%)
Dec 13, 2013 24.20 24.20 24.10 24.10 1,200 -0.18(-0.76%)
Dec 12, 2013 24.17 24.28 24.16 24.28 5,125 -0.15(-0.62%)
Dec 11, 2013 24.43 24.43 24.43 24.43 16 +0.00(+0.00%)
Dec 10, 2013 24.43 24.43 24.43 24.43 400 -0.05(-0.18%)
Dec 09, 2013 24.36 24.49 24.36 24.48 4,807 +0.10(+0.41%)
Dec 06, 2013 24.38 24.40 24.38 24.38 500 -0.02(-0.08%)
Dec 05, 2013 24.40 24.40 24.40 24.40 500 -0.09(-0.37%)
Dec 04, 2013 24.32 24.49 24.32 24.49 2,400 +0.03(+0.12%)
Dec 03, 2013 24.46 24.46 24.46 24.46 100 +0.05(+0.20%)
Dec 02, 2013 24.40 24.41 24.40 24.41 1,548 -0.13(-0.52%)
Nov 27, 2013 24.54 24.54 24.54 24.54 1,000 +0.13(+0.53%)
Nov 26, 2013 24.41 24.41 24.41 24.41 2,000 -0.20(-0.82%)
Nov 25, 2013 24.77 24.77 24.60 24.61 1,050 +0.05(+0.21%)
Nov 22, 2013 24.55 24.56 24.55 24.56 6,200 +0.06(+0.24%)
Nov 21, 2013 24.50 24.53 24.45 24.50 5,062 +0.13(+0.53%)
Nov 20, 2013 24.29 24.37 24.29 24.37 7,283 +0.00(+0.00%)
Nov 19, 2013 24.27 24.37 24.27 24.37 4,100 -0.05(-0.20%)
Nov 15, 2013 24.61 24.42 24.42 24.42 8,400 -0.20(-0.81%)
Nov 14, 2013 24.73 24.73 24.62 24.62 1,944 -0.20(-0.81%)
Nov 12, 2013 24.82 24.82 24.82 24.82 100 +0.12(+0.48%)
Nov 08, 2013 24.46 24.70 24.70 24.70 3,700 +0.23(+0.94%)
Nov 07, 2013 24.47 24.47 24.47 24.47 12,500 -0.01(-0.04%)
Nov 06, 2013 24.48 24.48 24.48 24.48 500 -0.06(-0.24%)
Nov 05, 2013 23.36 24.64 23.36 24.54 26,954 -0.13(-0.53%)
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.