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 30, 2010 24.90 24.90 23.19 24.25 7,279 -0.13(-0.53%)
Sep 29, 2010 24.80 24.80 23.41 24.38 1,460 -0.42(-1.69%)
Sep 28, 2010 24.72 24.80 24.72 24.80 1,176 +0.35(+1.43%)
Sep 27, 2010 25.40 25.40 23.99 24.45 2,850 +0.60(+2.53%)
Sep 24, 2010 24.00 24.96 23.40 23.85 5,015 -0.29(-1.22%)
Sep 23, 2010 24.54 24.54 23.92 24.14 1,225 +0.05(+0.19%)
Sep 22, 2010 24.53 24.53 24.09 24.09 900 -0.44(-1.77%)
Sep 21, 2010 23.80 24.53 23.80 24.53 1,100 +0.39(+1.62%)
Sep 20, 2010 24.36 24.36 23.92 24.14 2,000 -0.06(-0.24%)
Sep 17, 2010 24.20 24.20 23.58 24.20 1,100 +0.64(+2.74%)
Sep 15, 2010 23.83 23.83 23.50 23.55 1,160 -0.11(-0.45%)
Sep 14, 2010 23.23 23.89 23.23 23.66 1,400 +0.23(+0.98%)
Sep 13, 2010 23.24 23.43 23.24 23.43 1,900 +0.18(+0.78%)
Sep 10, 2010 23.25 23.25 23.25 23.25 100 +0.28(+1.22%)
Sep 09, 2010 23.10 23.10 22.97 22.97 500 +0.24(+1.06%)
Sep 08, 2010 22.98 23.06 22.73 22.73 1,745 +0.00(+0.00%)
Sep 07, 2010 23.20 23.20 22.73 22.73 1,975 +0.26(+1.15%)
Sep 03, 2010 22.15 22.47 22.15 22.47 1,850 +0.33(+1.50%)
Sep 02, 2010 22.14 22.14 22.14 22.14 100 -0.01(-0.04%)
Sep 01, 2010 22.15 22.15 22.15 22.15 100 +0.22(+1.01%)
Aug 31, 2010 21.93 21.93 21.93 21.93 136 -0.31(-1.40%)
Aug 30, 2010 22.24 22.24 22.24 22.24 5,260 +0.44(+2.02%)
Aug 27, 2010 21.80 21.82 21.80 21.80 1,000 +0.01(+0.05%)
Aug 26, 2010 21.50 21.80 21.49 21.79 2,800 +0.44(+2.06%)
Aug 25, 2010 21.41 21.41 21.35 21.35 700 +0.60(+2.89%)
Aug 24, 2010 21.56 21.56 20.75 20.75 725 -1.25(-5.68%)
Aug 23, 2010 22.00 22.00 22.00 22.00 575 -0.09(-0.43%)
Aug 20, 2010 22.00 22.09 21.67 22.09 300 -0.03(-0.12%)
Aug 19, 2010 22.12 22.12 22.12 22.12 150 +0.39(+1.80%)
Aug 18, 2010 21.71 21.73 21.71 21.73 630 +0.19(+0.88%)
Aug 17, 2010 21.86 21.87 21.54 21.54 1,700 -0.11(-0.51%)
Aug 16, 2010 22.21 22.21 21.54 21.65 2,900 -0.35(-1.59%)
Aug 13, 2010 22.00 22.00 22.00 22.00 200 +0.01(+0.06%)
Aug 12, 2010 21.15 22.18 21.15 21.99 1,100 +0.75(+3.51%)
Aug 11, 2010 21.25 21.25 21.24 21.24 300 -0.09(-0.44%)
Aug 10, 2010 21.33 21.33 21.33 21.33 541 -0.17(-0.77%)
Aug 09, 2010 21.50 21.50 21.50 21.50 200 -0.20(-0.92%)
Aug 06, 2010 21.70 21.70 21.70 21.70 200 -0.30(-1.36%)
Aug 05, 2010 22.58 22.58 22.00 22.00 500 +0.20(+0.92%)
Aug 04, 2010 21.38 21.80 21.38 21.80 700 +0.30(+1.40%)
Aug 02, 2010 21.54 21.50 21.50 21.50 1,900 +0.23(+1.06%)
Jul 30, 2010 21.27 21.45 21.15 21.27 3,900 +0.17(+0.82%)
Jul 29, 2010 21.00 21.10 21.00 21.10 500 +0.23(+1.10%)
Jul 28, 2010 20.85 20.87 20.59 20.87 3,129 +0.01(+0.05%)
Jul 27, 2010 20.70 20.86 20.70 20.86 479 +0.02(+0.10%)
Jul 23, 2010 20.89 20.84 20.84 20.84 700 +0.09(+0.43%)
Jul 22, 2010 20.75 20.75 20.75 20.75 200 +0.35(+1.72%)
Jul 19, 2010 20.41 20.40 20.40 20.40 1,300 +0.02(+0.12%)
Jul 16, 2010 20.38 20.38 20.38 20.38 200 -0.02(-0.12%)
Jul 15, 2010 20.31 20.40 20.31 20.40 1,650 +0.06(+0.29%)
Jul 14, 2010 20.27 20.34 20.05 20.34 800 +0.20(+0.99%)
Jul 13, 2010 20.09 20.14 20.09 20.14 2,886 +0.17(+0.85%)
Jul 12, 2010 19.76 19.97 19.76 19.97 1,900 +0.14(+0.71%)
Jul 09, 2010 19.83 19.83 19.83 19.83 12,100 +0.56(+2.91%)
Jul 08, 2010 19.27 19.27 19.27 19.27 1,488 +0.00(+0.00%)
Jul 07, 2010 19.05 19.27 19.05 19.27 700 +0.02(+0.10%)
Jul 06, 2010 19.40 19.40 19.23 19.25 6,373 -0.06(-0.31%)
Jul 02, 2010 19.31 19.31 19.29 19.31 2,900 +0.64(+3.43%)
Jul 01, 2010 18.68 18.68 18.67 18.67 700 +0.41(+2.25%)
Jun 29, 2010 18.28 18.26 18.26 18.26 500 -0.92(-4.80%)
Jun 25, 2010 19.18 19.18 19.18 19.18 100 +0.34(+1.80%)
Jun 24, 2010 19.16 19.16 18.84 18.84 400 -0.02(-0.11%)
Jun 22, 2010 19.23 18.86 18.86 18.86 1,100 -0.29(-1.51%)
Jun 21, 2010 18.94 19.22 18.93 19.15 3,150 +0.36(+1.89%)
Jun 18, 2010 18.79 18.79 18.79 18.79 110 +0.09(+0.49%)
Jun 15, 2010 19.08 18.70 18.70 18.70 1,000 +0.02(+0.12%)
Jun 14, 2010 18.68 18.68 18.68 18.68 225 +0.38(+2.08%)
Jun 11, 2010 18.30 18.30 18.30 18.30 100 -0.29(-1.55%)
Jun 10, 2010 18.60 18.60 18.28 18.59 350 +0.33(+1.80%)
Jun 09, 2010 18.21 18.33 18.21 18.26 1,200 -0.35(-1.88%)
Jun 08, 2010 18.05 18.61 18.05 18.61 1,760 +0.66(+3.68%)
Jun 07, 2010 18.35 18.35 17.95 17.95 401 -0.45(-2.45%)
Jun 04, 2010 18.40 18.40 18.10 18.40 8,600 +0.17(+0.96%)
Jun 02, 2010 18.40 18.23 18.23 18.23 600 -0.29(-1.59%)
May 28, 2010 18.54 18.52 18.52 18.52 400 -0.21(-1.15%)
May 27, 2010 18.73 18.73 18.73 18.73 100 -0.07(-0.40%)
May 26, 2010 18.69 18.82 18.63 18.81 800 +0.25(+1.35%)
May 25, 2010 18.36 18.78 18.36 18.56 2,300 -0.12(-0.64%)
May 24, 2010 18.68 18.68 18.68 18.68 100 -0.02(-0.13%)
May 21, 2010 18.70 18.71 18.69 18.70 700 +0.15(+0.84%)
May 20, 2010 18.42 18.55 18.03 18.55 17,917 +0.06(+0.32%)
May 19, 2010 18.57 18.64 18.00 18.49 38,360 -0.21(-1.12%)
May 18, 2010 18.71 18.92 18.70 18.70 2,326 +0.20(+1.08%)
May 17, 2010 18.86 18.86 18.50 18.50 1,118 -0.19(-1.01%)
May 14, 2010 18.69 18.88 18.69 18.69 300 -0.38(-2.00%)
May 13, 2010 19.21 19.21 19.07 19.07 2,775 -0.37(-1.90%)
May 12, 2010 19.26 19.44 19.26 19.44 300 +0.40(+2.10%)
May 11, 2010 19.04 19.04 19.04 19.04 6,615 +0.04(+0.21%)
May 07, 2010 19.00 19.00 19.00 19.00 0 +1.09(+6.07%)
May 06, 2010 19.10 19.10 0.0100 17.91 2,350 -1.47(-7.58%)
May 05, 2010 19.43 19.43 19.38 19.38 2,000 -0.08(-0.44%)
May 04, 2010 19.23 19.46 19.23 19.46 2,360 -0.14(-0.74%)
May 03, 2010 19.75 19.75 19.52 19.61 1,300 +0.01(+0.07%)
Apr 30, 2010 19.60 19.60 19.60 19.60 128 +0.12(+0.59%)
Apr 29, 2010 19.50 19.67 19.48 19.48 2,262 +0.13(+0.68%)
Apr 28, 2010 19.42 19.42 19.34 19.35 1,470 +0.20(+1.04%)
Apr 27, 2010 19.44 19.44 19.15 19.15 270 -0.47(-2.40%)
Apr 26, 2010 19.88 19.88 19.31 19.62 3,248 -0.06(-0.28%)
Apr 23, 2010 19.72 19.72 19.68 19.68 1,350 -0.22(-1.13%)
Apr 22, 2010 19.85 19.96 19.85 19.90 1,328 +0.01(+0.05%)
Apr 21, 2010 19.89 19.89 19.89 19.89 500 +0.01(+0.05%)
Apr 20, 2010 19.76 19.88 19.75 19.88 1,451 +0.13(+0.66%)
Apr 19, 2010 19.75 19.81 19.71 19.75 2,249 +0.02(+0.10%)
Apr 16, 2010 19.85 19.95 19.73 19.73 2,808 -0.12(-0.60%)
Apr 15, 2010 19.79 20.11 19.75 19.85 3,268 -0.11(-0.58%)
Apr 14, 2010 19.89 19.96 19.89 19.96 353 +0.32(+1.60%)
Apr 13, 2010 19.58 19.65 19.58 19.65 2,580 -0.05(-0.25%)
Apr 12, 2010 19.70 19.70 19.70 19.70 520 +0.16(+0.82%)
Apr 09, 2010 19.32 19.54 19.32 19.54 1,400 +0.29(+1.51%)
Apr 08, 2010 19.54 19.54 19.25 19.25 614 -0.23(-1.19%)
Apr 07, 2010 19.39 19.50 19.39 19.48 802 +0.14(+0.73%)
Apr 05, 2010 19.34 19.34 19.34 19.34 0 +0.19(+1.02%)
Apr 01, 2010 19.06 19.15 19.15 19.15 1,800 +0.20(+1.03%)
Mar 31, 2010 19.25 19.25 18.54 18.95 2,010 -0.79(-4.00%)
Mar 30, 2010 19.58 19.74 19.58 19.74 2,500 +0.09(+0.46%)
Mar 29, 2010 19.75 20.13 19.64 19.65 8,895 +0.07(+0.36%)
Mar 26, 2010 19.49 19.74 19.46 19.58 7,266 +0.35(+1.82%)
Mar 25, 2010 19.58 19.58 19.23 19.23 600 -0.24(-1.23%)
Mar 24, 2010 19.51 19.53 19.47 19.47 700 -0.15(-0.76%)
Mar 23, 2010 19.72 19.72 19.62 19.62 1,800 -0.39(-1.95%)
Mar 22, 2010 19.80 20.52 19.80 20.01 3,547 +0.00(+0.00%)
Mar 19, 2010 20.01 20.01 20.00 20.01 1,478 -0.02(-0.10%)
Mar 18, 2010 19.81 20.03 19.81 20.03 600 +0.17(+0.86%)
Mar 17, 2010 19.87 19.87 19.86 19.86 300 +0.19(+0.97%)
Mar 16, 2010 19.64 19.67 19.64 19.67 403 -0.05(-0.26%)
Mar 15, 2010 19.50 19.72 19.50 19.72 1,078 +0.03(+0.15%)
Mar 12, 2010 19.73 20.12 19.65 19.69 3,000 +0.09(+0.48%)
Mar 11, 2010 19.67 19.67 19.60 19.60 800 -0.49(-2.44%)
Mar 10, 2010 19.75 20.09 19.74 20.09 5,250 +0.07(+0.35%)
Mar 09, 2010 20.10 20.68 19.90 20.02 6,362 -0.21(-1.04%)
Mar 08, 2010 20.15 20.80 20.11 20.23 17,147 -0.02(-0.10%)
Mar 05, 2010 20.41 20.41 20.25 20.25 950 +0.15(+0.75%)
Mar 04, 2010 20.10 20.10 20.10 20.10 500 -0.36(-1.76%)
Mar 02, 2010 20.34 20.46 20.46 20.46 400 -0.04(-0.20%)
Mar 01, 2010 21.00 21.00 20.50 20.50 3,037 -0.00(-0.00%)
Feb 25, 2010 20.72 20.50 20.50 20.50 800 -0.25(-1.20%)
Feb 24, 2010 20.71 20.75 20.70 20.75 900 +0.15(+0.73%)
Feb 23, 2010 20.40 20.91 20.40 20.60 1,110 -0.35(-1.67%)
Feb 22, 2010 20.95 20.95 20.95 20.95 200 +0.06(+0.29%)
Feb 19, 2010 20.86 20.89 20.82 20.89 500 -0.02(-0.10%)
Feb 18, 2010 20.91 20.91 20.91 20.91 1,100 -0.04(-0.19%)
Feb 17, 2010 21.11 21.11 20.89 20.95 1,100 -0.23(-1.09%)
Feb 16, 2010 21.16 21.18 21.16 21.18 400 +0.62(+3.02%)
Feb 12, 2010 20.55 20.56 20.56 20.56 1,100 -0.48(-2.26%)
Feb 11, 2010 21.04 21.04 21.04 21.04 100 +1.04(+5.18%)
Feb 10, 2010 20.00 20.00 20.00 20.00 800 -0.51(-2.49%)
Feb 08, 2010 20.52 20.51 20.51 20.51 19,200 +0.31(+1.53%)
Feb 05, 2010 20.20 20.20 20.20 20.20 500 -0.08(-0.39%)
Feb 04, 2010 21.48 21.48 20.27 20.28 1,350 -0.94(-4.41%)
Feb 03, 2010 20.25 21.22 20.25 21.22 1,100 +0.95(+4.67%)
Feb 02, 2010 20.72 20.72 20.25 20.27 3,565 -0.31(-1.51%)
Feb 01, 2010 20.62 20.62 20.58 20.58 600 +0.11(+0.54%)
Jan 27, 2010 20.47 20.47 20.47 20.47 0 -0.34(-1.63%)
Jan 26, 2010 21.08 21.08 20.81 20.81 2,637 -0.38(-1.79%)
Jan 22, 2010 21.00 21.19 21.19 21.19 12,400 +0.18(+0.86%)
Jan 21, 2010 21.01 21.01 21.01 21.01 192 -0.21(-1.00%)
Jan 20, 2010 21.05 21.27 21.05 21.22 950 +0.06(+0.27%)
Jan 19, 2010 21.16 21.24 21.01 21.16 4,100 -0.12(-0.54%)
Jan 15, 2010 21.28 21.28 21.28 21.28 100 -0.02(-0.08%)
Jan 14, 2010 21.20 21.54 21.20 21.30 2,135 -0.27(-1.27%)
Jan 13, 2010 21.50 21.70 21.30 21.57 2,245 -0.07(-0.32%)
Jan 12, 2010 21.65 21.65 21.40 21.64 1,645 -0.37(-1.68%)
Jan 11, 2010 22.20 22.26 21.50 22.01 17,264 -0.33(-1.48%)
Jan 08, 2010 22.29 22.34 22.29 22.34 2,300 +0.00(+0.00%)
Jan 07, 2010 22.71 22.71 22.34 22.34 3,900 -0.33(-1.46%)
Jan 06, 2010 22.68 22.72 22.32 22.67 5,932 +0.19(+0.85%)
Jan 05, 2010 22.59 23.29 22.27 22.48 19,493 -0.05(-0.22%)
Jan 04, 2010 22.60 23.90 22.15 22.53 11,860 +0.43(+1.95%)
Dec 31, 2009 22.12 22.10 22.10 22.10 12,700 +0.11(+0.50%)
Dec 30, 2009 21.80 21.99 21.80 21.99 1,054 +0.34(+1.57%)
Dec 29, 2009 21.66 21.66 21.65 21.65 2,800 -0.25(-1.14%)
Dec 28, 2009 21.88 22.02 21.88 21.90 10,500 +0.02(+0.09%)
Dec 24, 2009 21.86 21.88 21.86 21.88 499 +0.31(+1.43%)
Dec 22, 2009 21.57 21.57 21.57 21.57 0 -0.19(-0.86%)
Dec 21, 2009 21.76 21.76 21.76 21.76 125 +0.52(+2.45%)
Dec 18, 2009 21.24 21.24 21.24 21.24 100 -0.49(-2.25%)
Dec 17, 2009 21.91 21.91 21.50 21.73 1,157 -0.70(-3.14%)
Dec 16, 2009 22.49 22.49 21.90 22.43 1,580 -0.01(-0.03%)
Dec 15, 2009 22.40 22.44 21.90 22.44 700 -0.13(-0.58%)
Dec 14, 2009 21.99 22.60 21.75 22.57 11,043 +1.34(+6.31%)
Dec 11, 2009 21.23 21.23 21.23 21.23 400 +0.11(+0.52%)
Dec 10, 2009 21.13 21.13 21.12 21.12 1,600 +0.02(+0.09%)
Dec 09, 2009 20.57 21.10 20.57 21.10 2,700 +0.33(+1.59%)
Dec 08, 2009 20.77 20.77 20.77 20.77 200 -0.92(-4.24%)
Dec 04, 2009 21.69 21.69 21.69 21.69 0 -0.31(-1.41%)
Dec 02, 2009 21.56 22.00 22.00 22.00 6,400 +0.37(+1.71%)
Dec 01, 2009 22.25 22.25 20.77 21.63 13,165 -0.12(-0.55%)
Nov 30, 2009 21.75 21.75 21.75 21.75 300 +0.30(+1.40%)
Nov 27, 2009 21.60 21.60 21.21 21.45 1,775 -0.46(-2.10%)
Nov 25, 2009 21.65 21.91 21.65 21.91 5,400 +0.86(+4.11%)
Nov 24, 2009 21.05 21.05 21.05 21.05 100 -0.63(-2.91%)
Nov 23, 2009 21.35 21.96 21.35 21.68 1,673 +0.44(+2.05%)
Nov 20, 2009 21.24 21.24 21.24 21.24 450 +0.00(+0.01%)
Nov 19, 2009 20.97 21.80 20.97 21.24 3,530 -0.09(-0.43%)
Nov 18, 2009 22.19 22.20 21.33 21.33 6,500 -0.56(-2.56%)
Nov 17, 2009 21.63 21.89 21.63 21.89 200 +0.64(+3.01%)
Nov 16, 2009 21.25 21.25 21.25 21.25 125 +0.06(+0.28%)
Nov 13, 2009 21.01 21.19 20.60 21.19 1,075 +0.93(+4.60%)
Nov 10, 2009 20.26 20.26 20.26 20.26 0 -0.10(-0.50%)
Nov 09, 2009 20.89 21.93 20.31 20.36 4,943 -0.15(-0.73%)
Nov 06, 2009 20.06 20.76 20.06 20.51 600 -0.44(-2.11%)
Nov 05, 2009 21.45 22.60 20.80 20.95 2,842 -0.57(-2.64%)
Nov 04, 2009 21.51 22.73 21.39 21.52 5,100 +0.73(+3.51%)
Nov 03, 2009 20.95 21.04 20.74 20.79 1,380 +0.30(+1.46%)
Nov 02, 2009 20.25 20.67 20.25 20.49 4,303 +0.42(+2.12%)
Oct 30, 2009 19.94 20.07 19.94 20.07 435 -0.23(-1.16%)
Oct 29, 2009 20.30 20.30 20.30 20.30 100 +0.43(+2.14%)
Oct 28, 2009 19.88 19.88 19.88 19.88 100 -0.24(-1.19%)
Oct 27, 2009 21.04 21.04 20.11 20.11 400 -0.19(-0.91%)
Oct 26, 2009 21.24 21.24 20.30 20.30 943 -1.24(-5.76%)
Oct 23, 2009 21.68 21.68 21.54 21.54 400 +0.34(+1.60%)
Oct 22, 2009 21.20 21.20 21.20 21.20 1,100 -0.10(-0.47%)
Oct 21, 2009 21.68 21.72 21.28 21.30 2,000 +0.53(+2.55%)
Oct 20, 2009 20.48 20.77 20.48 20.77 277 -0.11(-0.53%)
Oct 19, 2009 20.83 20.88 20.83 20.88 540 +0.33(+1.61%)
Oct 16, 2009 20.84 20.84 20.55 20.55 800 -0.31(-1.49%)
Oct 15, 2009 19.56 20.86 19.56 20.86 500 -0.02(-0.10%)
Oct 14, 2009 20.88 20.88 20.83 20.88 300 +0.44(+2.15%)
Oct 13, 2009 20.49 20.52 20.44 20.44 3,044 -0.06(-0.29%)
Oct 12, 2009 20.36 20.50 20.20 20.50 7,064 +0.76(+3.84%)
Oct 08, 2009 19.74 19.74 19.74 19.74 0 +0.10(+0.52%)
Oct 07, 2009 19.42 19.64 19.42 19.64 400 -0.25(-1.26%)
Oct 06, 2009 19.30 19.89 19.30 19.89 1,500 +0.58(+3.00%)
Oct 05, 2009 18.93 19.59 18.41 19.31 4,746 -0.27(-1.36%)
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.