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, 2014 27.89 28.46 27.89 28.00 14,019 -0.00(-0.00%)
Apr 29, 2014 28.40 29.28 27.80 28.00 13,866 +0.22(+0.79%)
Apr 28, 2014 27.80 27.80 27.77 27.78 671 -0.14(-0.50%)
Apr 25, 2014 28.00 29.15 27.40 27.92 17,306 +0.19(+0.69%)
Apr 24, 2014 27.97 27.97 27.67 27.73 2,099 -0.07(-0.25%)
Apr 23, 2014 27.62 27.80 27.62 27.80 7,251 +0.40(+1.47%)
Apr 22, 2014 27.44 27.50 27.40 27.40 23,078 +0.12(+0.46%)
Apr 21, 2014 27.27 27.31 27.19 27.27 1,669 +0.61(+2.30%)
Apr 17, 2014 27.46 26.66 26.66 26.66 8,200 -0.93(-3.37%)
Apr 16, 2014 27.78 27.78 27.59 27.59 6,365 +0.12(+0.44%)
Apr 15, 2014 27.09 27.47 27.09 27.47 5,642 +0.09(+0.33%)
Apr 14, 2014 26.92 27.48 26.92 27.38 11,335 +0.22(+0.81%)
Apr 11, 2014 28.43 34.12 26.65 27.16 7,005 -0.13(-0.48%)
Apr 10, 2014 27.23 27.35 27.20 27.29 1,742 -0.16(-0.59%)
Apr 09, 2014 26.86 27.66 26.86 27.45 18,891 +0.07(+0.26%)
Apr 08, 2014 27.35 27.38 27.29 27.38 18,901 +0.26(+0.96%)
Apr 07, 2014 27.74 27.74 27.03 27.12 2,282 +0.13(+0.48%)
Apr 04, 2014 27.03 27.03 26.94 26.99 1,960 -0.15(-0.55%)
Apr 03, 2014 27.09 27.18 27.09 27.14 8,204 +0.23(+0.85%)
Apr 02, 2014 27.21 27.69 26.91 26.91 17,402 -0.35(-1.28%)
Apr 01, 2014 27.26 27.26 27.26 27.26 160 -0.05(-0.19%)
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%)
Jan 02, 2014 23.81 23.84 23.81 23.84 233 -0.11(-0.46%)
Dec 31, 2013 23.90 23.95 23.95 23.95 7,900 -0.21(-0.87%)
Dec 30, 2013 24.16 24.16 24.16 24.16 49 +0.00(+0.00%)
Dec 27, 2013 24.06 24.19 24.06 24.16 16,669 +0.03(+0.12%)
Dec 26, 2013 24.13 24.13 24.13 24.13 326 -0.07(-0.29%)
Dec 23, 2013 24.20 24.20 24.20 24.20 3,400 -0.11(-0.44%)
Dec 20, 2013 24.28 24.31 24.28 24.31 1,400 +0.21(+0.86%)
Dec 19, 2013 24.00 24.10 24.00 24.10 1,300 +0.15(+0.64%)
Dec 18, 2013 23.95 23.95 23.94 23.95 402 -0.16(-0.68%)
Dec 17, 2013 24.11 24.11 24.11 24.11 169 -0.07(-0.31%)
Dec 16, 2013 24.19 24.19 24.18 24.18 606 +0.08(+0.35%)
Dec 13, 2013 24.20 24.20 24.10 24.10 1,200 -0.18(-0.76%)
Dec 12, 2013 24.17 24.28 24.16 24.28 5,125 -0.15(-0.62%)
Dec 11, 2013 24.43 24.43 24.43 24.43 16 +0.00(+0.00%)
Dec 10, 2013 24.43 24.43 24.43 24.43 400 -0.05(-0.18%)
Dec 09, 2013 24.36 24.49 24.36 24.48 4,807 +0.10(+0.41%)
Dec 06, 2013 24.38 24.40 24.38 24.38 500 -0.02(-0.08%)
Dec 05, 2013 24.40 24.40 24.40 24.40 500 -0.09(-0.37%)
Dec 04, 2013 24.32 24.49 24.32 24.49 2,400 +0.03(+0.12%)
Dec 03, 2013 24.46 24.46 24.46 24.46 100 +0.05(+0.20%)
Dec 02, 2013 24.40 24.41 24.40 24.41 1,548 -0.13(-0.52%)
Nov 27, 2013 24.54 24.54 24.54 24.54 1,000 +0.13(+0.53%)
Nov 26, 2013 24.41 24.41 24.41 24.41 2,000 -0.20(-0.82%)
Nov 25, 2013 24.77 24.77 24.60 24.61 1,050 +0.05(+0.21%)
Nov 22, 2013 24.55 24.56 24.55 24.56 6,200 +0.06(+0.24%)
Nov 21, 2013 24.50 24.53 24.45 24.50 5,062 +0.13(+0.53%)
Nov 20, 2013 24.29 24.37 24.29 24.37 7,283 +0.00(+0.00%)
Nov 19, 2013 24.27 24.37 24.27 24.37 4,100 -0.05(-0.20%)
Nov 15, 2013 24.61 24.42 24.42 24.42 8,400 -0.20(-0.81%)
Nov 14, 2013 24.73 24.73 24.62 24.62 1,944 -0.20(-0.81%)
Nov 12, 2013 24.82 24.82 24.82 24.82 100 +0.12(+0.48%)
Nov 08, 2013 24.46 24.70 24.70 24.70 3,700 +0.23(+0.94%)
Nov 07, 2013 24.47 24.47 24.47 24.47 12,500 -0.01(-0.04%)
Nov 06, 2013 24.48 24.48 24.48 24.48 500 -0.06(-0.24%)
Nov 05, 2013 23.36 24.64 23.36 24.54 26,954 -0.13(-0.53%)
Nov 01, 2013 24.68 24.67 24.67 24.67 8,900 -0.11(-0.44%)
Oct 31, 2013 25.00 25.00 24.77 24.78 12,000 -0.19(-0.76%)
Oct 30, 2013 25.08 25.09 24.96 24.97 7,700 -0.01(-0.04%)
Oct 29, 2013 25.00 25.03 24.98 24.98 16,762 -0.12(-0.48%)
Oct 28, 2013 25.15 25.18 25.09 25.10 18,147 -0.22(-0.87%)
Oct 25, 2013 25.45 25.47 25.32 25.32 26,925 -0.14(-0.55%)
Oct 24, 2013 25.48 25.52 25.42 25.46 3,380 -0.20(-0.78%)
Oct 23, 2013 25.53 25.66 25.53 25.66 10,299 +0.14(+0.55%)
Oct 22, 2013 25.51 25.57 25.49 25.52 8,408 -0.00(-0.02%)
Oct 21, 2013 25.48 25.52 25.45 25.52 17,700 +0.07(+0.29%)
Oct 18, 2013 25.56 25.56 25.45 25.45 32,707 +0.08(+0.32%)
Oct 17, 2013 25.38 25.45 25.37 25.37 28,350 +0.05(+0.20%)
Oct 16, 2013 25.29 25.34 25.21 25.32 13,800 +0.11(+0.44%)
Oct 15, 2013 25.26 25.26 25.14 25.21 7,100 -0.06(-0.24%)
Oct 14, 2013 25.20 25.27 25.20 25.27 1,200 -0.04(-0.16%)
Oct 10, 2013 25.31 25.31 25.31 25.31 400 +0.02(+0.08%)
Oct 09, 2013 25.22 25.31 25.22 25.29 1,600 +0.01(+0.04%)
Oct 08, 2013 25.28 25.28 25.28 25.28 177 -0.07(-0.28%)
Oct 07, 2013 25.24 25.35 25.24 25.35 6,400 +0.27(+1.08%)
Oct 02, 2013 25.08 25.08 25.08 25.08 0 +0.16(+0.66%)
Oct 01, 2013 24.86 24.92 24.86 24.92 7,200 -0.26(-1.05%)
Sep 27, 2013 25.14 25.30 25.10 25.18 7,900 -0.14(-0.55%)
Sep 26, 2013 25.32 25.44 25.10 25.32 9,300 -0.06(-0.24%)
Sep 25, 2013 25.21 25.42 25.12 25.38 13,763 +0.26(+1.04%)
Sep 24, 2013 24.88 25.20 24.88 25.12 17,073 +0.05(+0.18%)
Sep 23, 2013 24.96 25.07 24.96 25.07 1,420 +0.18(+0.74%)
Sep 20, 2013 25.06 25.17 24.75 24.89 5,200 -0.39(-1.54%)
Sep 19, 2013 25.33 25.37 25.15 25.28 7,133 -0.27(-1.05%)
Sep 18, 2013 25.11 25.75 24.99 25.55 14,300 +0.57(+2.28%)
Sep 17, 2013 24.94 25.37 24.94 24.98 7,180 -0.15(-0.60%)
Sep 16, 2013 25.28 25.28 25.12 25.13 3,500 -0.21(-0.83%)
Sep 13, 2013 25.50 25.57 25.34 25.34 800 -0.09(-0.35%)
Sep 12, 2013 25.41 25.74 25.20 25.43 12,700 +0.03(+0.11%)
Sep 11, 2013 25.40 25.40 25.40 25.40 200 +0.01(+0.04%)
Sep 10, 2013 25.23 25.40 25.23 25.39 1,100 +0.19(+0.75%)
Sep 09, 2013 25.20 25.37 25.17 25.20 4,100 -0.08(-0.31%)
Sep 06, 2013 24.54 25.39 24.54 25.28 9,700 +1.11(+4.59%)
Sep 05, 2013 25.01 25.16 24.17 24.17 22,700 -0.92(-3.67%)
Sep 04, 2013 24.31 25.33 24.31 25.09 6,050 +1.05(+4.37%)
Sep 03, 2013 24.10 25.42 24.04 24.04 3,006 -1.22(-4.82%)
Aug 30, 2013 25.26 25.29 25.13 25.26 8,983 +0.02(+0.07%)
Aug 29, 2013 25.27 25.28 25.24 25.24 1,600 -0.09(-0.36%)
Aug 28, 2013 25.39 25.39 25.33 25.33 500 -0.03(-0.12%)
Aug 27, 2013 25.51 25.58 25.36 25.36 300 -0.30(-1.17%)
Aug 26, 2013 25.25 25.84 25.25 25.66 4,700 +0.62(+2.48%)
Aug 23, 2013 24.93 25.04 24.78 25.04 19,239 +0.14(+0.56%)
Aug 22, 2013 24.91 24.95 24.85 24.90 12,500 -0.13(-0.52%)
Aug 21, 2013 25.13 25.13 24.57 25.03 27,500 +0.16(+0.64%)
Aug 20, 2013 25.06 25.06 24.87 24.87 7,725 -0.26(-1.03%)
Aug 19, 2013 24.92 25.13 24.74 25.13 26,448 +0.33(+1.33%)
Aug 16, 2013 24.86 24.87 24.80 24.80 11,750 -0.20(-0.80%)
Aug 15, 2013 24.88 25.00 24.79 25.00 19,504 +0.30(+1.21%)
Aug 14, 2013 24.40 24.72 24.40 24.70 1,150 +0.19(+0.77%)
Aug 13, 2013 24.75 24.84 24.51 24.51 6,100 -0.33(-1.32%)
Aug 12, 2013 24.45 24.84 24.26 24.84 20,800 +0.54(+2.22%)
Aug 09, 2013 24.41 24.41 24.25 24.30 11,104 -0.02(-0.09%)
Aug 08, 2013 24.41 24.41 24.32 24.32 11,654 +0.16(+0.67%)
Aug 07, 2013 24.10 24.23 24.10 24.16 25,410 +0.01(+0.04%)
Aug 06, 2013 24.24 24.27 24.15 24.15 35,250 +0.05(+0.21%)
Aug 05, 2013 24.27 24.27 24.07 24.10 9,212 -0.18(-0.74%)
Aug 02, 2013 24.51 24.52 24.26 24.28 18,950 -0.11(-0.47%)
Aug 01, 2013 24.53 24.53 24.38 24.39 49,200 -0.27(-1.07%)
Jul 31, 2013 24.56 24.68 24.50 24.66 19,000 +0.06(+0.24%)
Jul 30, 2013 24.85 24.85 24.58 24.60 8,901 -0.05(-0.22%)
Jul 29, 2013 24.62 24.67 24.62 24.65 1,677 +0.05(+0.22%)
Jul 26, 2013 24.75 24.75 24.60 24.60 36,526 -0.02(-0.08%)
Jul 25, 2013 24.65 24.75 24.61 24.62 17,500 -0.21(-0.85%)
Jul 24, 2013 24.97 24.99 24.83 24.83 46,790 -0.20(-0.80%)
Jul 23, 2013 25.25 25.25 25.03 25.03 26,702 -0.33(-1.30%)
Jul 22, 2013 25.29 25.36 25.29 25.36 933 +0.16(+0.64%)
Jul 19, 2013 25.16 25.20 25.16 25.20 510 -0.01(-0.05%)
Jul 18, 2013 25.32 25.32 25.21 25.21 41,664 -0.08(-0.32%)
Jul 17, 2013 25.30 25.30 25.29 25.29 430 -0.08(-0.31%)
Jul 16, 2013 25.50 25.50 25.37 25.37 200 +0.25(+0.99%)
Jul 15, 2013 25.00 25.17 25.00 25.12 22,000 -0.12(-0.48%)
Jul 12, 2013 25.24 25.24 25.24 25.24 100 -0.33(-1.29%)
Jul 11, 2013 25.35 25.59 25.00 25.57 105,900 +0.07(+0.27%)
Jul 10, 2013 25.58 25.66 25.48 25.50 54,800 +0.07(+0.27%)
Jul 09, 2013 25.35 25.49 25.11 25.43 42,900 +0.32(+1.27%)
Jul 08, 2013 25.03 25.11 25.03 25.11 22,900 +0.27(+1.09%)
Jul 05, 2013 25.16 25.18 24.84 24.84 45,099 -0.33(-1.31%)
Jul 03, 2013 25.26 25.27 25.13 25.17 16,100 +0.08(+0.32%)
Jul 02, 2013 25.21 25.21 25.06 25.09 32,950 -0.01(-0.04%)
Jul 01, 2013 25.14 25.44 25.10 25.10 21,950 -0.02(-0.08%)
Jun 28, 2013 25.58 25.64 25.12 25.12 6,048 -0.85(-3.27%)
Jun 26, 2013 25.87 25.97 25.87 25.97 300 -0.01(-0.03%)
Jun 25, 2013 26.09 26.09 25.93 25.98 800 +0.12(+0.46%)
Jun 24, 2013 25.70 25.87 25.70 25.86 1,000 -0.15(-0.58%)
Jun 21, 2013 25.98 26.06 25.98 26.01 1,500 +0.04(+0.15%)
Jun 20, 2013 26.17 26.17 25.97 25.97 379 -0.50(-1.89%)
Jun 19, 2013 26.12 26.51 26.12 26.47 1,156 +0.38(+1.46%)
Jun 18, 2013 26.01 26.10 26.01 26.09 4,200 +0.12(+0.46%)
Jun 17, 2013 25.77 25.98 25.77 25.97 7,934 +0.13(+0.50%)
Jun 14, 2013 25.86 25.86 25.84 25.84 5,100 +0.01(+0.04%)
Jun 13, 2013 25.91 25.91 25.75 25.83 17,133 -0.22(-0.84%)
Jun 12, 2013 26.23 26.25 26.05 26.05 14,800 +0.16(+0.62%)
Jun 11, 2013 26.17 26.26 25.89 25.89 11,985 -0.30(-1.15%)
Jun 10, 2013 26.43 26.43 26.19 26.19 467 -0.19(-0.72%)
Jun 07, 2013 26.36 26.38 26.36 26.38 10,100 +0.26(+1.00%)
Jun 06, 2013 26.12 26.12 26.12 26.12 100 +0.04(+0.15%)
Jun 05, 2013 26.26 26.26 26.05 26.08 4,484 -0.21(-0.79%)
Jun 04, 2013 26.18 26.29 26.18 26.29 350 -0.32(-1.20%)
Jun 03, 2013 26.50 26.61 26.50 26.61 1,385 +0.32(+1.22%)
May 31, 2013 26.27 26.47 26.27 26.29 7,116 +0.10(+0.38%)
May 30, 2013 26.19 26.19 26.19 26.19 5,000 -0.04(-0.16%)
May 29, 2013 26.11 26.23 26.11 26.23 2,083 +0.13(+0.50%)
May 28, 2013 26.09 26.10 26.09 26.10 6,000 +0.31(+1.20%)
May 24, 2013 25.67 25.94 25.10 25.79 27,400 -0.10(-0.39%)
May 23, 2013 25.90 25.96 25.87 25.89 15,798 +0.21(+0.83%)
May 22, 2013 25.64 25.68 25.64 25.68 7,100 +0.08(+0.32%)
May 21, 2013 25.51 25.62 25.42 25.60 13,200 +0.10(+0.37%)
May 20, 2013 25.60 25.60 25.50 25.50 7,500 -0.09(-0.36%)
May 17, 2013 25.56 25.66 25.56 25.59 13,048 -0.06(-0.22%)
May 16, 2013 25.68 25.68 25.65 25.65 4,788 -0.26(-1.00%)
May 15, 2013 25.89 26.01 25.89 25.91 11,300 -0.18(-0.69%)
May 13, 2013 26.11 26.12 26.04 26.09 17,791 +0.26(+1.01%)
May 10, 2013 26.10 26.10 25.77 25.83 6,263 -0.46(-1.75%)
May 09, 2013 26.14 26.29 26.14 26.29 12,779 +0.33(+1.27%)
May 08, 2013 26.02 26.03 25.81 25.96 16,270 +0.08(+0.31%)
May 07, 2013 25.97 26.04 25.88 25.88 13,093 -0.07(-0.28%)
May 06, 2013 26.10 26.10 25.89 25.95 33,478 -0.29(-1.12%)
May 03, 2013 26.31 26.39 26.21 26.25 16,997 -0.04(-0.13%)
May 02, 2013 26.10 26.33 26.10 26.28 20,001 +0.09(+0.35%)
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.