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%)
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.