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 (%)
Apr 30, 2009 19.42 19.50 19.42 19.50 350 +0.38(+1.96%)
Apr 29, 2009 19.12 19.12 19.12 19.12 300 +0.21(+1.11%)
Apr 28, 2009 18.91 18.91 18.91 18.91 200 +0.18(+0.96%)
Apr 27, 2009 18.93 18.93 18.73 18.73 1,222 -0.26(-1.37%)
Apr 22, 2009 18.99 18.99 18.99 18.99 0 +0.01(+0.05%)
Apr 21, 2009 18.55 19.13 18.55 18.98 700 +0.31(+1.66%)
Apr 20, 2009 19.14 19.14 18.67 18.67 778 -0.71(-3.66%)
Apr 17, 2009 19.38 19.38 19.38 19.38 362 -0.01(-0.05%)
Apr 16, 2009 19.39 19.39 19.39 19.39 100 +0.22(+1.15%)
Apr 14, 2009 19.17 19.17 19.17 19.17 700 +0.06(+0.32%)
Apr 13, 2009 19.21 20.03 19.08 19.11 5,555 -0.22(-1.15%)
Apr 09, 2009 19.45 19.45 19.29 19.33 684 +0.04(+0.19%)
Apr 08, 2009 19.59 19.59 19.25 19.29 1,025 +0.21(+1.12%)
Apr 07, 2009 19.08 19.08 19.08 19.08 100 +0.43(+2.31%)
Apr 06, 2009 19.25 19.71 18.22 18.65 2,488 -1.27(-6.38%)
Apr 03, 2009 19.37 19.92 19.34 19.92 2,388 +0.44(+2.26%)
Apr 02, 2009 19.09 20.25 19.09 19.48 5,621 +1.22(+6.68%)
Apr 01, 2009 18.80 18.88 18.26 18.26 3,016 +0.05(+0.27%)
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%)
Jan 01, 2009 18.45 18.64 18.45 18.64 0 +0.00(+0.00%)
Dec 31, 2008 18.45 18.64 18.45 18.64 1,885 +0.13(+0.70%)
Dec 30, 2008 18.69 18.69 18.51 18.51 1,250 +1.24(+7.18%)
Dec 26, 2008 17.27 17.27 17.27 17.27 0 +0.00(+0.00%)
Dec 24, 2008 18.37 18.37 17.27 17.27 2,836 -0.87(-4.80%)
Dec 23, 2008 18.14 18.14 18.14 18.14 125 +0.08(+0.44%)
Dec 22, 2008 18.93 18.93 18.06 18.06 1,750 -1.06(-5.54%)
Dec 19, 2008 19.12 19.12 19.12 19.12 0 +0.00(+0.00%)
Dec 18, 2008 18.45 19.12 18.45 19.12 939 +0.09(+0.47%)
Dec 17, 2008 19.19 19.21 19.03 19.03 700 +0.17(+0.88%)
Dec 16, 2008 18.46 18.86 18.46 18.86 708 +0.78(+4.34%)
Dec 15, 2008 18.08 18.08 18.08 18.08 300 +0.06(+0.33%)
Dec 12, 2008 17.43 18.02 17.43 18.02 200 +0.13(+0.73%)
Dec 11, 2008 17.89 17.89 17.89 17.89 100 +0.81(+4.74%)
Dec 09, 2008 17.08 17.08 17.08 17.08 0 +0.00(+0.00%)
Dec 08, 2008 17.08 17.08 17.08 17.08 200 +0.70(+4.27%)
Dec 05, 2008 16.38 16.38 16.38 16.38 100 -0.61(-3.59%)
Dec 04, 2008 17.77 17.77 16.96 16.99 300 -0.93(-5.19%)
Dec 03, 2008 17.92 17.92 17.92 17.92 100 -0.41(-2.22%)
Nov 28, 2008 18.33 18.33 18.33 18.33 0 +0.00(+0.00%)
Nov 26, 2008 18.32 18.33 18.32 18.33 450 +0.19(+1.03%)
Nov 25, 2008 18.14 18.14 18.14 18.14 166 -0.10(-0.55%)
Nov 24, 2008 18.24 18.24 18.24 18.24 153 +0.57(+3.23%)
Nov 21, 2008 17.87 17.87 17.67 17.67 900 -0.40(-2.21%)
Nov 20, 2008 18.07 18.07 18.07 18.07 500 -0.28(-1.53%)
Nov 19, 2008 18.49 18.68 18.35 18.35 700 -0.25(-1.34%)
Nov 18, 2008 18.60 18.60 18.60 18.60 0 +0.00(+0.00%)
Nov 17, 2008 18.58 19.08 18.58 18.60 1,950 +0.12(+0.65%)
Nov 14, 2008 18.48 18.48 18.48 18.48 0 +0.00(+0.00%)
Nov 13, 2008 18.48 18.48 18.48 18.48 350 +0.01(+0.05%)
Nov 12, 2008 18.53 18.53 18.46 18.47 900 -0.23(-1.23%)
Nov 11, 2008 18.70 19.14 18.70 18.70 408 -1.20(-6.03%)
Nov 10, 2008 19.69 19.90 19.36 19.90 4,298 +0.97(+5.12%)
Nov 07, 2008 18.93 18.93 18.93 18.93 415 -0.40(-2.07%)
Nov 06, 2008 20.30 20.30 18.74 19.33 3,001 +0.27(+1.42%)
Nov 05, 2008 18.64 19.06 18.55 19.06 900 -0.19(-0.99%)
Nov 04, 2008 20.50 20.50 18.98 19.25 2,100 +0.46(+2.45%)
Nov 03, 2008 17.23 18.79 17.23 18.79 743 +2.28(+13.81%)
Oct 30, 2008 16.51 16.51 16.51 16.51 0 +0.00(+0.00%)
Oct 29, 2008 16.51 16.51 16.51 16.51 100 +0.86(+5.50%)
Oct 28, 2008 15.59 15.65 15.11 15.65 1,805 +0.65(+4.33%)
Oct 27, 2008 14.80 15.00 14.80 15.00 427 -1.00(-6.25%)
Oct 22, 2008 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Oct 21, 2008 16.00 16.00 16.00 16.00 2,460 -0.31(-1.90%)
Oct 20, 2008 16.31 16.31 16.31 16.31 100 +0.07(+0.43%)
Oct 17, 2008 14.39 16.24 14.31 16.24 1,852 +1.95(+13.65%)
Oct 16, 2008 15.57 15.57 14.29 14.29 534 -1.71(-10.69%)
Oct 15, 2008 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Oct 14, 2008 15.17 16.00 15.03 16.00 1,981 +0.70(+4.58%)
Oct 13, 2008 15.53 16.44 13.76 15.30 3,000 -0.89(-5.50%)
Oct 10, 2008 15.90 16.19 15.25 16.19 579 -0.38(-2.29%)
Oct 09, 2008 17.67 17.67 16.57 16.57 1,483 -0.82(-4.72%)
Oct 08, 2008 17.50 17.65 0.2999 17.39 4,795 -0.77(-4.24%)
Oct 07, 2008 19.85 19.85 18.11 18.16 3,351 -1.00(-5.22%)
Oct 06, 2008 20.38 20.45 19.16 19.16 2,700 -2.00(-9.45%)
Oct 03, 2008 21.15 21.16 21.00 21.16 500 +0.31(+1.49%)
Oct 02, 2008 21.49 21.49 20.85 20.85 4,714 -2.14(-9.31%)
Sep 30, 2008 22.99 22.99 22.99 22.99 0 +0.00(+0.00%)
Sep 29, 2008 23.08 23.08 22.99 22.99 200 -1.38(-5.66%)
Sep 26, 2008 24.11 24.79 24.09 24.37 0 -0.18(-0.73%)
Sep 25, 2008 24.16 24.67 24.16 24.55 1,130 -0.30(-1.21%)
Sep 24, 2008 25.40 25.40 24.85 24.85 1,705 +0.45(+1.84%)
Sep 23, 2008 24.43 24.87 24.40 24.40 2,480 +1.45(+6.32%)
Sep 22, 2008 24.11 25.42 22.95 22.95 1,407 +0.46(+2.05%)
Sep 19, 2008 21.86 22.49 21.86 22.49 0 +0.17(+0.76%)
Sep 18, 2008 22.29 22.32 21.33 22.32 400 -0.04(-0.18%)
Sep 17, 2008 22.36 22.36 22.36 22.36 200 +0.93(+4.34%)
Sep 16, 2008 23.64 23.64 20.54 21.43 2,100 -2.95(-12.11%)
Sep 15, 2008 24.01 24.38 24.01 24.38 300 -0.02(-0.07%)
Sep 12, 2008 24.23 24.41 24.21 24.40 3,225 +0.51(+2.14%)
Sep 11, 2008 23.78 23.99 23.78 23.89 7,640 -0.15(-0.62%)
Sep 10, 2008 24.26 24.26 24.00 24.04 2,000 -0.11(-0.46%)
Sep 09, 2008 23.89 24.20 23.87 24.15 6,024 -0.27(-1.11%)
Sep 08, 2008 24.69 24.69 24.42 24.42 1,613 -0.23(-0.93%)
Sep 05, 2008 24.66 24.66 24.52 24.65 0 -0.57(-2.26%)
Sep 04, 2008 25.25 25.28 25.13 25.22 8,136 +0.14(+0.56%)
Sep 03, 2008 25.28 25.28 25.08 25.08 400 -0.17(-0.67%)
Sep 02, 2008 25.01 25.33 25.01 25.25 9,197 -1.00(-3.81%)
Aug 29, 2008 26.25 26.25 26.25 26.25 4,796 +0.13(+0.50%)
Aug 28, 2008 26.42 26.42 26.08 26.12 500 -0.42(-1.58%)
Aug 27, 2008 27.10 27.10 26.54 26.54 350 -0.53(-1.96%)
Aug 26, 2008 27.07 27.07 27.07 27.07 0 +0.00(+0.00%)
Aug 25, 2008 27.07 27.07 27.07 27.07 100 -0.43(-1.56%)
Aug 22, 2008 27.50 27.50 27.50 27.50 0 +0.00(+0.00%)
Aug 21, 2008 27.26 27.50 27.26 27.50 1,000 +0.90(+3.38%)
Aug 20, 2008 26.60 26.60 26.60 26.60 700 +0.44(+1.68%)
Aug 19, 2008 26.17 26.28 26.16 26.16 1,200 -0.04(-0.15%)
Aug 18, 2008 26.20 26.20 26.20 26.20 600 +0.94(+3.70%)
Aug 15, 2008 25.75 25.75 25.22 25.27 0 -0.70(-2.71%)
Aug 14, 2008 26.45 26.45 25.96 25.97 686 +0.22(+0.87%)
Aug 13, 2008 25.43 25.75 25.43 25.75 1,005 +0.39(+1.56%)
Aug 12, 2008 25.35 25.35 25.35 25.35 1,600 +0.42(+1.68%)
Aug 11, 2008 24.94 25.04 24.93 24.93 1,525 +0.03(+0.12%)
Aug 08, 2008 25.11 25.39 24.86 24.90 6,226 -0.98(-3.79%)
Aug 07, 2008 26.13 26.13 25.67 25.88 1,878 +0.60(+2.37%)
Aug 06, 2008 25.29 25.29 25.28 25.28 500 -0.54(-2.09%)
Aug 05, 2008 25.60 25.83 25.60 25.82 1,175 +0.27(+1.08%)
Aug 04, 2008 26.46 26.46 25.55 25.55 600 -1.27(-4.75%)
Aug 01, 2008 26.49 27.27 26.49 26.82 1,900 -0.25(-0.92%)
Jul 31, 2008 26.84 27.07 26.84 27.07 1,257 +0.57(+2.15%)
Jul 30, 2008 26.45 26.50 26.32 26.50 420 +0.17(+0.65%)
Jul 29, 2008 26.33 26.33 25.71 26.33 7,840 +0.08(+0.30%)
Jul 28, 2008 26.27 26.27 26.25 26.25 634 -0.14(-0.53%)
Jul 25, 2008 25.85 26.41 25.85 26.39 12,232 +0.58(+2.25%)
Jul 24, 2008 26.16 26.16 25.81 25.81 2,258 +0.13(+0.49%)
Jul 23, 2008 26.00 26.22 25.68 25.68 7,712 -0.60(-2.27%)
Jul 22, 2008 26.35 26.35 26.16 26.28 1,100 -0.12(-0.45%)
Jul 21, 2008 26.75 26.75 26.40 26.40 4,255 -0.47(-1.75%)
Jul 18, 2008 27.68 27.68 26.84 26.87 5,886 -0.68(-2.47%)
Jul 17, 2008 28.21 28.21 27.52 27.55 2,350 -0.85(-2.99%)
Jul 16, 2008 28.31 28.40 27.79 28.40 2,900 +0.07(+0.25%)
Jul 15, 2008 28.69 28.83 28.33 28.33 2,500 -0.12(-0.42%)
Jul 14, 2008 30.60 30.60 28.45 28.45 1,000 -0.50(-1.73%)
Jul 11, 2008 29.10 29.10 28.62 28.95 2,410 +0.19(+0.66%)
Jul 10, 2008 28.81 30.00 28.76 28.76 800 +0.03(+0.10%)
Jul 09, 2008 28.29 28.73 28.29 28.73 2,110 +0.34(+1.20%)
Jul 08, 2008 28.08 28.51 27.71 28.39 16,192 -0.25(-0.87%)
Jul 07, 2008 29.40 29.40 28.39 28.64 12,420 -1.33(-4.44%)
Jul 04, 2008 30.16 30.16 29.97 29.97 1,667 +0.00(+0.00%)
Jul 03, 2008 30.16 30.16 29.97 29.97 1,667 -0.32(-1.06%)
Jul 02, 2008 29.58 30.29 29.56 30.29 9,750 +0.79(+2.68%)
Jul 01, 2008 29.42 29.50 29.18 29.50 9,904 +0.22(+0.75%)
Jun 30, 2008 29.83 29.83 28.81 29.28 19,418 -0.53(-1.78%)
Jun 27, 2008 29.96 29.96 29.52 29.81 37,121 +0.22(+0.74%)
Jun 26, 2008 29.31 30.62 29.25 29.59 85,427 +0.77(+2.65%)
Jun 25, 2008 28.76 29.24 28.57 28.82 6,558 +0.21(+0.75%)
Jun 24, 2008 28.83 28.84 28.51 28.61 2,582 -0.06(-0.21%)
Jun 23, 2008 28.71 28.73 28.40 28.67 6,134 -0.29(-1.00%)
Jun 20, 2008 28.97 29.15 28.77 28.96 7,324 +0.22(+0.77%)
Jun 19, 2008 29.19 29.19 28.74 28.74 5,168 -0.55(-1.88%)
Jun 18, 2008 29.21 29.34 28.96 29.29 10,677 +0.22(+0.76%)
Jun 17, 2008 28.88 29.08 28.83 29.07 3,694 +0.50(+1.75%)
Jun 16, 2008 29.00 29.67 28.57 28.57 20,471 +0.53(+1.89%)
Jun 13, 2008 27.82 28.04 27.75 28.04 7,452 +0.21(+0.75%)
Jun 12, 2008 27.59 27.90 27.59 27.83 7,733 -0.29(-1.03%)
Jun 11, 2008 27.44 28.13 27.41 28.12 7,603 +1.42(+5.32%)
Jun 10, 2008 26.56 26.73 26.56 26.70 1,813 +0.04(+0.15%)
Jun 09, 2008 27.00 27.00 26.65 26.66 2,185 -0.09(-0.34%)
Jun 06, 2008 26.97 26.97 26.74 26.75 500 +0.27(+1.01%)
Jun 05, 2008 26.36 26.48 26.28 26.48 600 +0.85(+3.33%)
Jun 04, 2008 25.63 25.63 25.63 25.63 100 -0.11(-0.43%)
Jun 03, 2008 25.74 25.91 25.74 25.74 700 -0.36(-1.39%)
Jun 02, 2008 26.10 26.11 26.10 26.10 1,460 +0.29(+1.14%)
May 30, 2008 25.50 25.81 25.50 25.81 1,161 +0.72(+2.87%)
May 29, 2008 25.29 25.29 24.97 25.09 1,460 -0.48(-1.88%)
May 28, 2008 25.57 25.57 25.57 25.57 0 +0.00(+0.00%)
May 27, 2008 26.01 26.01 25.56 25.57 1,985 -0.19(-0.74%)
May 26, 2008 25.76 25.76 25.76 25.76 0 +0.00(+0.00%)
May 23, 2008 25.76 25.76 25.76 25.76 500 +0.23(+0.90%)
May 22, 2008 25.96 25.96 25.53 25.53 1,573 -0.31(-1.20%)
May 21, 2008 25.78 25.86 25.78 25.84 900 +0.24(+0.94%)
May 20, 2008 25.60 25.60 25.60 25.60 100 +0.08(+0.31%)
May 19, 2008 25.52 25.52 25.52 25.52 100 -0.22(-0.85%)
May 16, 2008 25.90 26.05 25.74 25.74 600 -0.08(-0.31%)
May 15, 2008 25.84 25.84 25.55 25.82 2,800 +0.04(+0.16%)
May 14, 2008 26.03 26.03 25.78 25.78 1,100 -0.24(-0.92%)
May 13, 2008 26.14 26.15 25.89 26.02 884 -0.27(-1.03%)
May 12, 2008 26.42 26.42 26.29 26.29 400 -0.07(-0.27%)
May 09, 2008 26.50 26.50 26.22 26.36 2,535 +0.20(+0.76%)
May 08, 2008 26.05 26.22 26.05 26.16 2,100 +0.40(+1.55%)
May 07, 2008 25.76 25.76 25.76 25.76 740 +0.05(+0.19%)
May 06, 2008 25.42 26.04 25.39 25.71 21,169 +0.13(+0.52%)
May 05, 2008 25.53 25.58 25.51 25.58 400 -0.05(-0.21%)
May 02, 2008 25.63 25.63 25.63 25.63 1,000 +0.43(+1.71%)
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.