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, 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%)
Oct 01, 2009 19.58 19.58 19.58 19.58 0 -0.17(-0.88%)
Sep 30, 2009 19.41 19.75 19.37 19.75 5,284 +0.44(+2.28%)
Sep 29, 2009 19.49 19.69 19.31 19.31 2,840 -0.03(-0.17%)
Sep 28, 2009 19.33 19.34 19.33 19.34 1,068 +0.35(+1.83%)
Sep 25, 2009 19.37 19.37 19.00 19.00 1,100 -0.45(-2.33%)
Sep 24, 2009 19.45 19.45 19.45 19.45 100 -0.03(-0.14%)
Sep 22, 2009 19.48 19.48 19.48 19.48 200 +0.10(+0.51%)
Sep 21, 2009 19.42 19.42 19.27 19.38 350 -0.17(-0.87%)
Sep 18, 2009 19.75 19.75 19.55 19.55 6,300 -0.23(-1.16%)
Sep 16, 2009 19.77 19.78 19.78 19.78 2,700 +0.46(+2.38%)
Sep 15, 2009 19.20 19.35 19.18 19.32 1,527 +0.40(+2.11%)
Sep 14, 2009 19.01 19.11 18.92 18.92 1,670 +0.03(+0.16%)
Sep 11, 2009 19.13 19.13 18.85 18.89 1,200 -0.33(-1.72%)
Sep 10, 2009 19.04 19.22 19.01 19.22 4,412 +0.20(+1.05%)
Sep 09, 2009 18.99 19.10 18.97 19.02 1,260 -0.33(-1.70%)
Sep 08, 2009 19.35 19.35 19.35 19.35 100 +0.43(+2.27%)
Sep 04, 2009 19.15 19.15 18.89 18.92 6,600 -0.41(-2.12%)
Sep 03, 2009 19.51 19.51 19.33 19.33 1,793 -0.21(-1.08%)
Sep 02, 2009 19.51 19.54 19.51 19.54 400 -0.05(-0.25%)
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.