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, 2011 29.36 30.00 29.30 29.81 105,417 +0.60(+2.05%)
Mar 30, 2011 29.24 29.58 29.01 29.21 6,813 -0.20(-0.68%)
Mar 29, 2011 29.05 29.66 29.05 29.41 4,498 +0.40(+1.39%)
Mar 28, 2011 29.78 29.78 28.97 29.01 4,595 -0.59(-2.01%)
Mar 25, 2011 29.88 29.88 29.50 29.60 4,375 +0.02(+0.07%)
Mar 24, 2011 29.33 29.69 29.14 29.58 2,513 +0.53(+1.82%)
Mar 23, 2011 29.23 29.45 28.88 29.05 32,262 -0.14(-0.48%)
Mar 22, 2011 29.10 29.32 28.92 29.19 8,972 -0.19(-0.65%)
Mar 21, 2011 29.20 29.60 29.12 29.38 13,360 -0.31(-1.04%)
Mar 18, 2011 29.62 29.69 29.21 29.69 16,219 +0.99(+3.45%)
Mar 17, 2011 28.00 29.04 28.00 28.70 40,049 +1.07(+3.89%)
Mar 16, 2011 28.68 28.68 27.50 27.63 29,377 +0.09(+0.31%)
Mar 15, 2011 27.45 28.86 27.40 27.54 36,151 -1.32(-4.57%)
Mar 14, 2011 29.01 29.08 28.62 28.86 40,165 -0.51(-1.74%)
Mar 11, 2011 29.40 29.40 28.79 29.37 16,205 -0.26(-0.88%)
Mar 10, 2011 30.02 30.30 29.54 29.63 22,844 -0.80(-2.62%)
Mar 09, 2011 30.56 30.58 30.02 30.43 10,949 -0.06(-0.20%)
Mar 08, 2011 30.96 30.96 30.46 30.49 13,684 -0.15(-0.49%)
Mar 07, 2011 31.00 31.00 30.28 30.64 8,664 -0.29(-0.94%)
Mar 04, 2011 31.15 31.15 30.50 30.93 12,692 -0.08(-0.26%)
Mar 03, 2011 30.88 31.12 30.75 31.01 21,749 +0.31(+1.01%)
Mar 02, 2011 30.40 30.80 30.10 30.70 16,564 +0.39(+1.28%)
Mar 01, 2011 30.65 30.65 29.90 30.31 12,832 -0.21(-0.68%)
Feb 28, 2011 30.25 30.52 30.08 30.52 3,587 +0.52(+1.75%)
Feb 25, 2011 29.27 30.30 29.06 30.00 9,139 +0.87(+2.99%)
Feb 24, 2011 29.49 29.49 29.00 29.12 22,778 -0.42(-1.41%)
Feb 23, 2011 29.20 29.70 28.65 29.54 50,402 +0.02(+0.07%)
Feb 22, 2011 30.70 30.72 29.25 29.52 39,622 -0.88(-2.89%)
Feb 18, 2011 30.99 31.10 30.12 30.40 50,891 -0.13(-0.43%)
Feb 17, 2011 30.89 31.12 30.32 30.53 42,681 +0.06(+0.20%)
Feb 16, 2011 30.81 30.81 30.25 30.47 16,793 +0.33(+1.11%)
Feb 15, 2011 31.99 31.99 29.79 30.14 31,406 -0.60(-1.97%)
Feb 14, 2011 30.68 30.93 30.54 30.74 21,488 -0.18(-0.58%)
Feb 11, 2011 31.06 31.17 30.60 30.92 28,089 -0.34(-1.09%)
Feb 10, 2011 31.49 31.88 31.04 31.26 54,868 +0.05(+0.16%)
Feb 09, 2011 30.91 31.31 30.77 31.21 54,676 +0.56(+1.83%)
Feb 08, 2011 30.69 30.83 30.40 30.65 26,499 -0.12(-0.39%)
Feb 07, 2011 31.68 31.68 30.73 30.77 62,777 -0.06(-0.19%)
Feb 04, 2011 30.84 31.51 30.58 30.83 22,032 +0.25(+0.81%)
Feb 03, 2011 31.40 31.41 30.38 30.58 26,392 -0.89(-2.82%)
Feb 02, 2011 31.36 31.93 31.22 31.47 50,159 +0.42(+1.35%)
Feb 01, 2011 31.67 31.67 30.45 31.05 24,781 +0.31(+1.00%)
Jan 31, 2011 30.47 31.20 30.33 30.74 8,777 +0.32(+1.06%)
Jan 28, 2011 30.98 30.98 30.15 30.42 11,694 -0.22(-0.72%)
Jan 27, 2011 30.55 31.20 30.21 30.64 11,191 +0.16(+0.52%)
Jan 26, 2011 30.08 30.48 29.76 30.48 12,578 +0.88(+2.97%)
Jan 25, 2011 29.87 30.07 29.52 29.60 15,980 -0.67(-2.21%)
Jan 24, 2011 30.56 30.56 30.15 30.27 38,635 -0.10(-0.33%)
Jan 21, 2011 29.88 30.50 29.88 30.37 22,033 +0.48(+1.61%)
Jan 20, 2011 29.75 30.15 29.25 29.89 6,339 -0.13(-0.43%)
Jan 19, 2011 30.38 30.49 29.84 30.02 14,393 +0.09(+0.30%)
Jan 18, 2011 30.11 30.23 29.71 29.93 31,191 +0.18(+0.61%)
Jan 14, 2011 29.73 29.96 29.28 29.75 23,745 -0.36(-1.20%)
Jan 13, 2011 29.89 30.59 29.57 30.11 93,823 +0.46(+1.55%)
Jan 12, 2011 30.00 30.00 29.26 29.65 13,900 +0.21(+0.71%)
Jan 11, 2011 29.49 29.62 29.10 29.44 27,222 +0.43(+1.48%)
Jan 10, 2011 29.25 29.31 28.80 29.01 20,420 +0.31(+1.08%)
Jan 07, 2011 28.97 28.97 28.59 28.70 3,980 +0.04(+0.15%)
Jan 06, 2011 28.98 29.25 28.50 28.66 49,628 -0.39(-1.35%)
Jan 05, 2011 28.01 29.19 28.01 29.05 8,735 +0.47(+1.64%)
Jan 04, 2011 29.25 29.25 28.48 28.58 20,633 -0.64(-2.19%)
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.