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%)
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.