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 (%)
Mar 30, 2009 18.49 18.21 18.21 18.21 600 -0.53(-2.83%)
Mar 26, 2009 19.01 19.01 18.24 18.74 5,000 -0.24(-1.26%)
Mar 25, 2009 19.07 19.07 18.37 18.98 3,225 -0.80(-4.04%)
Mar 24, 2009 19.78 19.78 19.78 19.78 402 +0.47(+2.41%)
Mar 23, 2009 19.52 20.87 19.13 19.31 2,830 +0.02(+0.12%)
Mar 20, 2009 19.09 19.73 19.09 19.29 2,296 +0.21(+1.10%)
Mar 19, 2009 19.01 19.08 19.01 19.08 300 +0.73(+3.98%)
Mar 18, 2009 18.68 18.68 17.84 18.35 4,300 -0.36(-1.95%)
Mar 17, 2009 18.57 18.75 18.56 18.71 500 +3.71(+24.76%)
Mar 13, 2009 17.85 15.00 15.00 15.00 1,700 -2.45(-14.04%)
Mar 12, 2009 17.45 17.45 17.45 17.45 0 +0.00(+0.00%)
Mar 11, 2009 17.45 17.45 17.45 17.45 200 -0.19(-1.08%)
Mar 10, 2009 17.85 17.85 17.60 17.64 500 +0.23(+1.32%)
Mar 09, 2009 17.67 17.67 17.41 17.41 1,900 -0.34(-1.92%)
Mar 06, 2009 17.75 17.75 17.75 17.75 0 +0.39(+2.25%)
Mar 05, 2009 17.36 17.36 17.36 17.36 100 +0.16(+0.93%)
Mar 04, 2009 17.20 17.20 17.20 17.20 0 +0.07(+0.41%)
Mar 02, 2009 18.00 18.00 17.11 17.13 1,350 -0.83(-4.62%)
Feb 26, 2009 17.75 17.96 17.75 17.96 0 +0.00(+0.00%)
Feb 25, 2009 17.75 17.96 17.75 17.96 400 +0.36(+2.06%)
Feb 24, 2009 17.60 17.60 17.60 17.60 100 +0.00(+0.00%)
Feb 23, 2009 17.60 17.60 17.60 17.60 0 +0.00(+0.00%)
Feb 20, 2009 17.60 17.60 17.60 17.60 185 -0.51(-2.81%)
Feb 19, 2009 18.11 18.11 18.11 18.11 0 +0.00(+0.00%)
Feb 18, 2009 18.11 18.11 18.11 18.11 300 -0.40(-2.18%)
Feb 17, 2009 18.51 18.51 18.51 18.51 0 +0.00(+0.00%)
Feb 13, 2009 18.51 18.51 18.51 18.51 135 -0.12(-0.63%)
Feb 12, 2009 18.63 18.63 18.63 18.63 400 -1.27(-6.39%)
Feb 11, 2009 19.39 19.90 19.39 19.90 3,046 +0.72(+3.78%)
Feb 10, 2009 19.18 19.18 19.18 19.18 0 +0.00(+0.00%)
Feb 09, 2009 19.81 19.81 19.18 19.18 1,596 +0.83(+4.50%)
Feb 04, 2009 18.35 18.35 18.35 18.35 0 +0.00(+0.00%)
Feb 03, 2009 18.35 18.35 18.35 18.35 100 +0.14(+0.77%)
Feb 02, 2009 18.46 18.46 18.21 18.21 1,215 -1.13(-5.84%)
Jan 30, 2009 19.34 19.34 19.34 19.34 0 +0.00(+0.00%)
Jan 29, 2009 19.34 19.34 19.34 19.34 100 +0.01(+0.05%)
Jan 28, 2009 19.33 19.33 19.33 19.33 0 +0.00(+0.00%)
Jan 27, 2009 19.65 19.65 19.33 19.33 1,459 -0.53(-2.65%)
Jan 26, 2009 19.86 19.86 19.86 19.86 1,215 +0.52(+2.67%)
Jan 23, 2009 19.18 19.40 19.18 19.34 500 +0.55(+2.93%)
Jan 22, 2009 19.00 19.00 18.72 18.79 600 -0.15(-0.79%)
Jan 21, 2009 18.89 19.02 18.64 18.94 2,200 -0.24(-1.23%)
Jan 13, 2009 19.18 19.18 19.18 19.18 0 +0.00(+0.00%)
Jan 12, 2009 19.18 19.18 19.18 19.18 2,033 -0.43(-2.21%)
Jan 09, 2009 19.61 19.61 19.61 19.61 100 -0.26(-1.31%)
Jan 07, 2009 19.87 19.87 19.87 19.87 0 +0.00(+0.00%)
Jan 06, 2009 19.74 19.87 19.74 19.87 2,031 +0.85(+4.47%)
Jan 02, 2009 19.02 19.02 19.02 19.02 0 +0.38(+2.04%)
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.