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, 2014 27.00 27.31 26.92 27.31 12,450 -0.39(-1.40%)
Mar 28, 2014 27.75 27.75 27.70 27.70 810 +0.44(+1.61%)
Mar 27, 2014 27.05 27.29 27.05 27.26 7,255 +0.30(+1.12%)
Mar 26, 2014 26.90 26.96 26.90 26.96 2,001 +0.14(+0.52%)
Mar 25, 2014 26.86 26.89 26.82 26.82 4,621 -0.01(-0.04%)
Mar 24, 2014 26.83 26.83 26.83 26.83 801 +0.31(+1.17%)
Mar 21, 2014 26.76 26.76 26.52 26.52 11,392 -0.27(-1.01%)
Mar 20, 2014 27.20 27.20 26.76 26.79 38,700 -0.35(-1.29%)
Mar 19, 2014 26.92 27.15 26.92 27.14 8,702 +0.38(+1.42%)
Mar 18, 2014 26.67 27.20 26.67 26.76 15,797 +0.09(+0.34%)
Mar 17, 2014 26.62 26.74 26.62 26.67 23,101 -0.11(-0.41%)
Mar 14, 2014 26.71 26.79 26.02 26.78 53,550 -0.06(-0.22%)
Mar 13, 2014 26.92 27.06 26.77 26.84 43,237 -0.02(-0.07%)
Mar 12, 2014 26.57 26.89 26.57 26.86 21,700 -0.01(-0.04%)
Mar 11, 2014 26.83 26.97 25.89 26.87 57,935 -0.49(-1.78%)
Mar 10, 2014 26.84 27.36 26.84 27.36 17,901 +0.42(+1.55%)
Mar 07, 2014 27.03 27.13 26.94 26.94 39,574 -0.06(-0.22%)
Mar 06, 2014 26.88 27.51 25.55 27.00 11,899 +0.06(+0.22%)
Mar 05, 2014 26.61 26.94 26.36 26.94 14,331 +0.48(+1.81%)
Mar 04, 2014 26.18 26.46 26.10 26.46 8,963 +0.08(+0.31%)
Mar 03, 2014 26.28 26.38 25.67 26.38 10,666 +0.44(+1.69%)
Feb 28, 2014 25.80 26.01 25.80 25.94 1,596 +0.04(+0.15%)
Feb 27, 2014 25.41 26.81 25.29 25.90 18,416 +0.06(+0.23%)
Feb 26, 2014 25.73 25.84 25.72 25.84 5,271 +0.08(+0.33%)
Feb 25, 2014 25.79 25.86 25.76 25.76 6,520 +0.64(+2.53%)
Feb 24, 2014 25.62 25.62 24.16 25.12 10,635 -0.30(-1.18%)
Feb 21, 2014 25.33 25.43 25.33 25.42 6,773 +0.17(+0.67%)
Feb 20, 2014 25.35 25.88 25.17 25.25 11,303 +0.00(+0.00%)
Feb 19, 2014 25.25 25.25 25.25 25.25 2,506 +0.19(+0.76%)
Feb 18, 2014 24.74 25.07 24.60 25.06 22,775 +0.57(+2.33%)
Feb 14, 2014 24.53 24.49 24.49 24.49 1,700 -0.03(-0.12%)
Feb 13, 2014 24.44 24.52 24.44 24.52 5,411 +0.12(+0.49%)
Feb 12, 2014 24.25 24.40 24.25 24.40 709 +0.04(+0.16%)
Feb 11, 2014 24.36 24.36 24.36 24.36 45 +0.00(+0.00%)
Feb 10, 2014 24.36 24.36 24.36 24.36 394 -0.14(-0.57%)
Feb 07, 2014 23.56 24.50 23.56 24.50 507 +0.25(+1.03%)
Feb 06, 2014 24.26 24.27 24.25 24.25 782 +0.36(+1.51%)
Feb 05, 2014 23.89 23.89 23.89 23.89 2 +0.00(+0.00%)
Feb 04, 2014 23.89 23.89 23.89 23.89 36 +0.00(+0.00%)
Feb 03, 2014 23.82 23.89 23.66 23.89 1,444 +0.16(+0.69%)
Jan 31, 2014 22.98 23.74 22.67 23.73 14,132 +0.17(+0.70%)
Jan 30, 2014 23.43 23.56 23.40 23.56 13,220 +0.50(+2.17%)
Jan 29, 2014 23.38 23.38 22.67 23.06 15,169 -0.48(-2.04%)
Jan 28, 2014 23.36 23.54 23.36 23.54 19,307 +0.09(+0.38%)
Jan 27, 2014 23.71 23.71 23.40 23.45 57,148 -0.08(-0.34%)
Jan 24, 2014 23.45 23.55 23.36 23.53 41,900 +0.03(+0.13%)
Jan 23, 2014 23.62 23.67 23.48 23.50 51,500 +0.09(+0.38%)
Jan 22, 2014 23.43 23.43 23.35 23.41 4,766 -0.01(-0.05%)
Jan 21, 2014 23.45 23.45 23.42 23.42 1,800 -0.16(-0.67%)
Jan 17, 2014 23.59 23.58 23.58 23.58 35,100 -0.12(-0.51%)
Jan 16, 2014 23.66 23.75 23.66 23.70 3,562 +0.07(+0.29%)
Jan 15, 2014 23.66 23.67 23.63 23.63 2,034 -0.12(-0.50%)
Jan 14, 2014 23.75 23.75 23.75 23.75 1,435 +0.06(+0.25%)
Jan 13, 2014 23.49 23.69 23.49 23.69 1,464 +0.08(+0.34%)
Jan 10, 2014 23.49 23.61 23.49 23.61 6,270 +0.01(+0.04%)
Jan 09, 2014 23.60 23.60 23.60 23.60 2 +0.00(+0.00%)
Jan 08, 2014 22.95 23.65 22.95 23.60 1,325 -0.20(-0.84%)
Jan 07, 2014 23.82 23.82 23.80 23.80 442 -0.06(-0.25%)
Jan 06, 2014 23.86 23.86 23.86 23.86 3 +0.00(+0.00%)
Jan 03, 2014 23.09 23.86 23.09 23.86 414 +0.02(+0.08%)
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.