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 (%)
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%)
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.