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, 2012 27.02 27.50 27.02 27.50 1,009 +0.88(+3.31%)
Mar 29, 2012 26.89 26.89 26.60 26.62 3,691 -0.38(-1.41%)
Mar 28, 2012 27.01 27.03 27.00 27.00 400 -0.21(-0.77%)
Mar 27, 2012 27.31 27.41 27.21 27.21 10,400 -0.21(-0.77%)
Mar 26, 2012 27.55 27.59 27.38 27.42 9,986 -0.03(-0.11%)
Mar 23, 2012 27.43 27.45 27.43 27.45 200 +0.07(+0.25%)
Mar 22, 2012 27.16 27.38 27.16 27.38 1,748 +0.12(+0.45%)
Mar 21, 2012 27.46 27.46 27.06 27.26 2,229 -0.19(-0.70%)
Mar 20, 2012 27.46 27.46 27.33 27.45 750 -0.20(-0.72%)
Mar 19, 2012 27.88 27.88 27.65 27.65 400 -0.13(-0.47%)
Mar 16, 2012 27.78 27.78 27.78 27.78 516 -0.01(-0.04%)
Mar 15, 2012 27.49 27.84 27.49 27.79 10,700 +0.53(+1.94%)
Mar 14, 2012 27.32 27.32 27.22 27.26 1,100 -0.10(-0.37%)
Mar 13, 2012 27.28 27.36 27.26 27.36 1,550 +0.05(+0.18%)
Mar 12, 2012 27.02 27.31 26.93 27.31 17,656 +0.15(+0.55%)
Mar 09, 2012 27.06 27.16 27.05 27.16 4,600 +0.07(+0.26%)
Mar 08, 2012 27.14 27.21 27.08 27.09 3,837 +0.11(+0.41%)
Mar 07, 2012 27.17 27.17 26.96 26.98 10,900 -0.29(-1.06%)
Mar 06, 2012 27.23 27.44 27.22 27.27 19,879 -0.38(-1.37%)
Mar 05, 2012 27.78 27.78 27.62 27.65 38,375 -0.15(-0.53%)
Mar 02, 2012 27.75 27.80 27.75 27.80 3,211 +0.07(+0.25%)
Mar 01, 2012 27.63 27.74 27.53 27.73 12,300 +0.02(+0.07%)
Feb 29, 2012 27.81 27.98 27.51 27.71 8,840 -0.05(-0.20%)
Feb 28, 2012 27.65 27.77 27.56 27.77 1,446 +0.16(+0.60%)
Feb 27, 2012 27.29 27.63 27.29 27.60 8,124 +0.26(+0.95%)
Feb 24, 2012 27.33 27.39 27.33 27.34 1,300 +0.08(+0.29%)
Feb 23, 2012 27.34 27.34 27.26 27.26 1,704 -0.08(-0.29%)
Feb 22, 2012 27.13 27.35 27.13 27.34 5,100 +0.16(+0.59%)
Feb 21, 2012 27.15 27.18 27.15 27.18 600 +0.03(+0.11%)
Feb 17, 2012 27.16 27.16 27.05 27.15 3,443 +0.26(+0.97%)
Feb 16, 2012 26.76 26.89 26.76 26.89 1,293 +0.08(+0.30%)
Feb 15, 2012 26.96 26.96 26.81 26.81 441 -0.06(-0.23%)
Feb 14, 2012 26.68 26.89 26.68 26.87 2,201 -0.13(-0.48%)
Feb 13, 2012 26.86 27.06 26.86 27.00 1,400 +0.16(+0.60%)
Feb 10, 2012 26.51 26.90 26.51 26.84 4,638 -0.16(-0.59%)
Feb 09, 2012 27.33 27.33 27.00 27.00 8,341 -0.18(-0.66%)
Feb 08, 2012 27.13 27.18 27.03 27.18 10,291 +0.07(+0.26%)
Feb 07, 2012 27.19 27.19 27.09 27.11 1,190 -0.08(-0.29%)
Feb 06, 2012 27.08 27.28 27.08 27.19 6,588 +0.09(+0.32%)
Feb 03, 2012 26.67 27.24 26.67 27.10 8,530 +0.21(+0.79%)
Feb 02, 2012 26.88 26.89 26.88 26.89 2,120 -0.14(-0.52%)
Feb 01, 2012 27.00 27.03 26.91 27.03 4,811 +0.26(+0.97%)
Jan 31, 2012 26.74 26.93 26.68 26.77 4,372 +0.21(+0.79%)
Jan 30, 2012 26.87 26.87 26.56 26.56 13,197 -0.46(-1.70%)
Jan 27, 2012 26.93 27.04 26.93 27.02 1,394 -0.15(-0.56%)
Jan 26, 2012 27.00 27.36 26.87 27.17 8,853 +0.23(+0.86%)
Jan 25, 2012 26.92 27.06 26.81 26.94 6,618 -0.09(-0.33%)
Jan 24, 2012 26.86 27.03 26.83 27.03 3,924 +0.29(+1.08%)
Jan 23, 2012 26.57 26.83 26.57 26.74 1,795 +0.27(+1.02%)
Jan 20, 2012 26.37 26.52 26.28 26.47 8,384 -0.11(-0.40%)
Jan 19, 2012 26.36 26.61 26.35 26.57 22,326 +0.40(+1.55%)
Jan 18, 2012 26.22 26.24 26.15 26.17 7,160 -0.24(-0.91%)
Jan 17, 2012 26.12 26.41 26.12 26.41 4,000 +0.27(+1.03%)
Jan 13, 2012 26.23 26.23 26.14 26.14 400 -0.02(-0.09%)
Jan 12, 2012 26.74 26.74 25.91 26.16 30,951 -0.54(-2.01%)
Jan 11, 2012 26.75 26.80 26.70 26.70 500 -0.22(-0.82%)
Jan 10, 2012 26.73 26.92 26.72 26.92 1,400 +0.06(+0.22%)
Jan 09, 2012 26.86 26.86 26.86 26.86 100 +0.41(+1.55%)
Jan 06, 2012 26.52 26.55 26.45 26.45 2,600 -0.19(-0.71%)
Jan 05, 2012 27.12 27.12 26.64 26.64 3,900 -0.50(-1.84%)
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.