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 28, 2008 18.33 18.33 18.33 18.33 0 +0.00(+0.00%)
Nov 26, 2008 18.32 18.33 18.32 18.33 450 +0.19(+1.03%)
Nov 25, 2008 18.14 18.14 18.14 18.14 166 -0.10(-0.55%)
Nov 24, 2008 18.24 18.24 18.24 18.24 153 +0.57(+3.23%)
Nov 21, 2008 17.87 17.87 17.67 17.67 900 -0.40(-2.21%)
Nov 20, 2008 18.07 18.07 18.07 18.07 500 -0.28(-1.53%)
Nov 19, 2008 18.49 18.68 18.35 18.35 700 -0.25(-1.34%)
Nov 18, 2008 18.60 18.60 18.60 18.60 0 +0.00(+0.00%)
Nov 17, 2008 18.58 19.08 18.58 18.60 1,950 +0.12(+0.65%)
Nov 14, 2008 18.48 18.48 18.48 18.48 0 +0.00(+0.00%)
Nov 13, 2008 18.48 18.48 18.48 18.48 350 +0.01(+0.05%)
Nov 12, 2008 18.53 18.53 18.46 18.47 900 -0.23(-1.23%)
Nov 11, 2008 18.70 19.14 18.70 18.70 408 -1.20(-6.03%)
Nov 10, 2008 19.69 19.90 19.36 19.90 4,298 +0.97(+5.12%)
Nov 07, 2008 18.93 18.93 18.93 18.93 415 -0.40(-2.07%)
Nov 06, 2008 20.30 20.30 18.74 19.33 3,001 +0.27(+1.42%)
Nov 05, 2008 18.64 19.06 18.55 19.06 900 -0.19(-0.99%)
Nov 04, 2008 20.50 20.50 18.98 19.25 2,100 +0.46(+2.45%)
Nov 03, 2008 17.23 18.79 17.23 18.79 743 +2.28(+13.81%)
Oct 30, 2008 16.51 16.51 16.51 16.51 0 +0.00(+0.00%)
Oct 29, 2008 16.51 16.51 16.51 16.51 100 +0.86(+5.50%)
Oct 28, 2008 15.59 15.65 15.11 15.65 1,805 +0.65(+4.33%)
Oct 27, 2008 14.80 15.00 14.80 15.00 427 -1.00(-6.25%)
Oct 22, 2008 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Oct 21, 2008 16.00 16.00 16.00 16.00 2,460 -0.31(-1.90%)
Oct 20, 2008 16.31 16.31 16.31 16.31 100 +0.07(+0.43%)
Oct 17, 2008 14.39 16.24 14.31 16.24 1,852 +1.95(+13.65%)
Oct 16, 2008 15.57 15.57 14.29 14.29 534 -1.71(-10.69%)
Oct 15, 2008 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Oct 14, 2008 15.17 16.00 15.03 16.00 1,981 +0.70(+4.58%)
Oct 13, 2008 15.53 16.44 13.76 15.30 3,000 -0.89(-5.50%)
Oct 10, 2008 15.90 16.19 15.25 16.19 579 -0.38(-2.29%)
Oct 09, 2008 17.67 17.67 16.57 16.57 1,483 -0.82(-4.72%)
Oct 08, 2008 17.50 17.65 0.2999 17.39 4,795 -0.77(-4.24%)
Oct 07, 2008 19.85 19.85 18.11 18.16 3,351 -1.00(-5.22%)
Oct 06, 2008 20.38 20.45 19.16 19.16 2,700 -2.00(-9.45%)
Oct 03, 2008 21.15 21.16 21.00 21.16 500 +0.31(+1.49%)
Oct 02, 2008 21.49 21.49 20.85 20.85 4,714 -2.14(-9.31%)
Sep 30, 2008 22.99 22.99 22.99 22.99 0 +0.00(+0.00%)
Sep 29, 2008 23.08 23.08 22.99 22.99 200 -1.38(-5.66%)
Sep 26, 2008 24.11 24.79 24.09 24.37 0 -0.18(-0.73%)
Sep 25, 2008 24.16 24.67 24.16 24.55 1,130 -0.30(-1.21%)
Sep 24, 2008 25.40 25.40 24.85 24.85 1,705 +0.45(+1.84%)
Sep 23, 2008 24.43 24.87 24.40 24.40 2,480 +1.45(+6.32%)
Sep 22, 2008 24.11 25.42 22.95 22.95 1,407 +0.46(+2.05%)
Sep 19, 2008 21.86 22.49 21.86 22.49 0 +0.17(+0.76%)
Sep 18, 2008 22.29 22.32 21.33 22.32 400 -0.04(-0.18%)
Sep 17, 2008 22.36 22.36 22.36 22.36 200 +0.93(+4.34%)
Sep 16, 2008 23.64 23.64 20.54 21.43 2,100 -2.95(-12.11%)
Sep 15, 2008 24.01 24.38 24.01 24.38 300 -0.02(-0.07%)
Sep 12, 2008 24.23 24.41 24.21 24.40 3,225 +0.51(+2.14%)
Sep 11, 2008 23.78 23.99 23.78 23.89 7,640 -0.15(-0.62%)
Sep 10, 2008 24.26 24.26 24.00 24.04 2,000 -0.11(-0.46%)
Sep 09, 2008 23.89 24.20 23.87 24.15 6,024 -0.27(-1.11%)
Sep 08, 2008 24.69 24.69 24.42 24.42 1,613 -0.23(-0.93%)
Sep 05, 2008 24.66 24.66 24.52 24.65 0 -0.57(-2.26%)
Sep 04, 2008 25.25 25.28 25.13 25.22 8,136 +0.14(+0.56%)
Sep 03, 2008 25.28 25.28 25.08 25.08 400 -0.17(-0.67%)
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.