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, 2011 26.00 26.42 25.87 26.10 5,854 +0.16(+0.62%)
Nov 29, 2011 25.84 26.05 25.84 25.94 10,213 +0.21(+0.82%)
Nov 28, 2011 25.94 25.94 25.66 25.73 5,653 +0.19(+0.76%)
Nov 25, 2011 25.01 25.76 25.01 25.54 6,438 -0.14(-0.56%)
Nov 23, 2011 26.00 26.01 25.21 25.68 22,730 -0.59(-2.25%)
Nov 22, 2011 26.07 26.27 26.00 26.27 6,252 +0.01(+0.04%)
Nov 21, 2011 26.00 26.35 26.00 26.26 22,247 -0.25(-0.95%)
Nov 18, 2011 26.61 26.61 26.50 26.51 4,300 -0.16(-0.60%)
Nov 17, 2011 27.01 27.01 26.52 26.67 2,613 -0.43(-1.59%)
Nov 16, 2011 27.29 27.29 27.04 27.10 5,631 -0.25(-0.91%)
Nov 15, 2011 27.29 27.35 27.08 27.35 2,150 +0.27(+0.98%)
Nov 14, 2011 27.33 27.33 27.09 27.09 39,953 -0.13(-0.50%)
Nov 11, 2011 27.00 27.33 27.00 27.22 2,291 -0.07(-0.26%)
Nov 10, 2011 27.58 27.58 27.18 27.29 8,304 -0.66(-2.36%)
Nov 09, 2011 28.10 28.10 27.59 27.95 10,490 -0.08(-0.29%)
Nov 08, 2011 28.49 28.84 28.01 28.03 3,500 -0.07(-0.25%)
Nov 07, 2011 27.61 28.10 27.61 28.10 702 +0.05(+0.18%)
Nov 04, 2011 28.35 28.35 27.84 28.05 1,105 -0.06(-0.21%)
Nov 03, 2011 27.75 28.11 27.69 28.11 10,676 +0.49(+1.77%)
Nov 02, 2011 27.83 27.83 27.62 27.62 2,088 -0.07(-0.25%)
Nov 01, 2011 27.21 27.75 27.21 27.69 7,348 -0.20(-0.73%)
Oct 31, 2011 27.87 27.97 27.69 27.89 4,995 -0.66(-2.30%)
Oct 28, 2011 28.55 28.55 28.55 28.55 200 +0.04(+0.14%)
Oct 27, 2011 28.27 28.64 28.20 28.51 32,530 +0.72(+2.59%)
Oct 26, 2011 28.31 28.31 27.79 27.79 3,371 -0.50(-1.77%)
Oct 25, 2011 28.47 28.54 28.22 28.29 1,920 -0.15(-0.52%)
Oct 24, 2011 28.31 28.55 28.25 28.44 4,340 +0.28(+0.99%)
Oct 21, 2011 28.49 28.53 28.14 28.16 4,198 -0.07(-0.25%)
Oct 20, 2011 27.75 28.23 27.75 28.23 9,910 +0.32(+1.13%)
Oct 19, 2011 28.26 28.26 27.88 27.91 2,747 -0.69(-2.42%)
Oct 18, 2011 28.33 28.61 28.24 28.61 8,770 +0.12(+0.41%)
Oct 17, 2011 28.99 28.99 28.49 28.49 2,776 -0.29(-1.01%)
Oct 14, 2011 28.50 28.79 28.50 28.78 2,924 +0.56(+1.99%)
Oct 13, 2011 27.93 28.32 27.89 28.22 5,529 +0.33(+1.17%)
Oct 12, 2011 28.07 28.18 27.77 27.89 15,561 -0.16(-0.57%)
Oct 11, 2011 27.23 28.15 27.23 28.05 37,370 +0.75(+2.74%)
Oct 10, 2011 27.44 27.62 27.29 27.30 13,367 +0.29(+1.08%)
Oct 07, 2011 26.95 27.11 26.95 27.01 5,548 +0.11(+0.41%)
Oct 06, 2011 27.14 27.30 26.89 26.90 15,838 -0.14(-0.50%)
Oct 05, 2011 26.92 27.04 26.87 27.04 11,365 +0.31(+1.14%)
Oct 04, 2011 26.63 26.73 26.52 26.73 2,235 -0.15(-0.56%)
Oct 03, 2011 26.71 26.94 26.65 26.88 5,296 -0.04(-0.15%)
Sep 30, 2011 28.01 28.01 26.85 26.92 11,403 -1.08(-3.84%)
Sep 29, 2011 27.57 28.00 27.52 28.00 2,330 +0.63(+2.29%)
Sep 28, 2011 27.81 27.81 27.37 27.37 13,910 -0.64(-2.28%)
Sep 27, 2011 28.22 28.22 28.00 28.01 5,302 +0.27(+0.96%)
Sep 26, 2011 27.64 27.99 27.52 27.74 15,310 +0.17(+0.63%)
Sep 23, 2011 27.81 27.94 27.53 27.57 23,399 -0.24(-0.86%)
Sep 22, 2011 28.10 28.31 27.63 27.81 21,648 -1.04(-3.60%)
Sep 21, 2011 29.29 29.40 28.84 28.85 8,862 -0.49(-1.67%)
Sep 20, 2011 29.53 29.65 29.27 29.34 44,576 -0.16(-0.54%)
Sep 19, 2011 29.50 29.51 29.01 29.50 16,632 -0.08(-0.28%)
Sep 16, 2011 29.99 29.99 29.58 29.58 10,282 -0.60(-1.98%)
Sep 15, 2011 30.60 30.65 30.00 30.18 28,018 -0.38(-1.24%)
Sep 14, 2011 30.25 30.56 30.25 30.56 4,136 +0.19(+0.63%)
Sep 13, 2011 30.58 30.58 30.36 30.37 2,533 -0.43(-1.40%)
Sep 12, 2011 30.61 31.00 30.61 30.80 3,582 -0.07(-0.22%)
Sep 09, 2011 31.13 31.13 30.75 30.87 3,335 -0.07(-0.24%)
Sep 08, 2011 30.89 31.21 30.89 30.94 2,856 -0.19(-0.62%)
Sep 07, 2011 31.43 31.43 31.09 31.13 7,424 +0.03(+0.11%)
Sep 06, 2011 31.13 31.24 30.72 31.10 8,797 -0.43(-1.36%)
Sep 02, 2011 31.23 31.53 31.21 31.53 1,070 +0.23(+0.73%)
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.