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 (%)
Dec 31, 2009 22.12 22.10 22.10 22.10 12,700 +0.11(+0.50%)
Dec 30, 2009 21.80 21.99 21.80 21.99 1,054 +0.34(+1.57%)
Dec 29, 2009 21.66 21.66 21.65 21.65 2,800 -0.25(-1.14%)
Dec 28, 2009 21.88 22.02 21.88 21.90 10,500 +0.02(+0.09%)
Dec 24, 2009 21.86 21.88 21.86 21.88 499 +0.31(+1.43%)
Dec 22, 2009 21.57 21.57 21.57 21.57 0 -0.19(-0.86%)
Dec 21, 2009 21.76 21.76 21.76 21.76 125 +0.52(+2.45%)
Dec 18, 2009 21.24 21.24 21.24 21.24 100 -0.49(-2.25%)
Dec 17, 2009 21.91 21.91 21.50 21.73 1,157 -0.70(-3.14%)
Dec 16, 2009 22.49 22.49 21.90 22.43 1,580 -0.01(-0.03%)
Dec 15, 2009 22.40 22.44 21.90 22.44 700 -0.13(-0.58%)
Dec 14, 2009 21.99 22.60 21.75 22.57 11,043 +1.34(+6.31%)
Dec 11, 2009 21.23 21.23 21.23 21.23 400 +0.11(+0.52%)
Dec 10, 2009 21.13 21.13 21.12 21.12 1,600 +0.02(+0.09%)
Dec 09, 2009 20.57 21.10 20.57 21.10 2,700 +0.33(+1.59%)
Dec 08, 2009 20.77 20.77 20.77 20.77 200 -0.92(-4.24%)
Dec 04, 2009 21.69 21.69 21.69 21.69 0 -0.31(-1.41%)
Dec 02, 2009 21.56 22.00 22.00 22.00 6,400 +0.37(+1.71%)
Dec 01, 2009 22.25 22.25 20.77 21.63 13,165 -0.12(-0.55%)
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%)
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.