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 31, 2010 19.25 19.25 18.54 18.95 2,010 -0.79(-4.00%)
Mar 30, 2010 19.58 19.74 19.58 19.74 2,500 +0.09(+0.46%)
Mar 29, 2010 19.75 20.13 19.64 19.65 8,895 +0.07(+0.36%)
Mar 26, 2010 19.49 19.74 19.46 19.58 7,266 +0.35(+1.82%)
Mar 25, 2010 19.58 19.58 19.23 19.23 600 -0.24(-1.23%)
Mar 24, 2010 19.51 19.53 19.47 19.47 700 -0.15(-0.76%)
Mar 23, 2010 19.72 19.72 19.62 19.62 1,800 -0.39(-1.95%)
Mar 22, 2010 19.80 20.52 19.80 20.01 3,547 +0.00(+0.00%)
Mar 19, 2010 20.01 20.01 20.00 20.01 1,478 -0.02(-0.10%)
Mar 18, 2010 19.81 20.03 19.81 20.03 600 +0.17(+0.86%)
Mar 17, 2010 19.87 19.87 19.86 19.86 300 +0.19(+0.97%)
Mar 16, 2010 19.64 19.67 19.64 19.67 403 -0.05(-0.26%)
Mar 15, 2010 19.50 19.72 19.50 19.72 1,078 +0.03(+0.15%)
Mar 12, 2010 19.73 20.12 19.65 19.69 3,000 +0.09(+0.48%)
Mar 11, 2010 19.67 19.67 19.60 19.60 800 -0.49(-2.44%)
Mar 10, 2010 19.75 20.09 19.74 20.09 5,250 +0.07(+0.35%)
Mar 09, 2010 20.10 20.68 19.90 20.02 6,362 -0.21(-1.04%)
Mar 08, 2010 20.15 20.80 20.11 20.23 17,147 -0.02(-0.10%)
Mar 05, 2010 20.41 20.41 20.25 20.25 950 +0.15(+0.75%)
Mar 04, 2010 20.10 20.10 20.10 20.10 500 -0.36(-1.76%)
Mar 02, 2010 20.34 20.46 20.46 20.46 400 -0.04(-0.20%)
Mar 01, 2010 21.00 21.00 20.50 20.50 3,037 -0.00(-0.00%)
Feb 25, 2010 20.72 20.50 20.50 20.50 800 -0.25(-1.20%)
Feb 24, 2010 20.71 20.75 20.70 20.75 900 +0.15(+0.73%)
Feb 23, 2010 20.40 20.91 20.40 20.60 1,110 -0.35(-1.67%)
Feb 22, 2010 20.95 20.95 20.95 20.95 200 +0.06(+0.29%)
Feb 19, 2010 20.86 20.89 20.82 20.89 500 -0.02(-0.10%)
Feb 18, 2010 20.91 20.91 20.91 20.91 1,100 -0.04(-0.19%)
Feb 17, 2010 21.11 21.11 20.89 20.95 1,100 -0.23(-1.09%)
Feb 16, 2010 21.16 21.18 21.16 21.18 400 +0.62(+3.02%)
Feb 12, 2010 20.55 20.56 20.56 20.56 1,100 -0.48(-2.26%)
Feb 11, 2010 21.04 21.04 21.04 21.04 100 +1.04(+5.18%)
Feb 10, 2010 20.00 20.00 20.00 20.00 800 -0.51(-2.49%)
Feb 08, 2010 20.52 20.51 20.51 20.51 19,200 +0.31(+1.53%)
Feb 05, 2010 20.20 20.20 20.20 20.20 500 -0.08(-0.39%)
Feb 04, 2010 21.48 21.48 20.27 20.28 1,350 -0.94(-4.41%)
Feb 03, 2010 20.25 21.22 20.25 21.22 1,100 +0.95(+4.67%)
Feb 02, 2010 20.72 20.72 20.25 20.27 3,565 -0.31(-1.51%)
Feb 01, 2010 20.62 20.62 20.58 20.58 600 +0.11(+0.54%)
Jan 27, 2010 20.47 20.47 20.47 20.47 0 -0.34(-1.63%)
Jan 26, 2010 21.08 21.08 20.81 20.81 2,637 -0.38(-1.79%)
Jan 22, 2010 21.00 21.19 21.19 21.19 12,400 +0.18(+0.86%)
Jan 21, 2010 21.01 21.01 21.01 21.01 192 -0.21(-1.00%)
Jan 20, 2010 21.05 21.27 21.05 21.22 950 +0.06(+0.27%)
Jan 19, 2010 21.16 21.24 21.01 21.16 4,100 -0.12(-0.54%)
Jan 15, 2010 21.28 21.28 21.28 21.28 100 -0.02(-0.08%)
Jan 14, 2010 21.20 21.54 21.20 21.30 2,135 -0.27(-1.27%)
Jan 13, 2010 21.50 21.70 21.30 21.57 2,245 -0.07(-0.32%)
Jan 12, 2010 21.65 21.65 21.40 21.64 1,645 -0.37(-1.68%)
Jan 11, 2010 22.20 22.26 21.50 22.01 17,264 -0.33(-1.48%)
Jan 08, 2010 22.29 22.34 22.29 22.34 2,300 +0.00(+0.00%)
Jan 07, 2010 22.71 22.71 22.34 22.34 3,900 -0.33(-1.46%)
Jan 06, 2010 22.68 22.72 22.32 22.67 5,932 +0.19(+0.85%)
Jan 05, 2010 22.59 23.29 22.27 22.48 19,493 -0.05(-0.22%)
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.