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 (%)
Aug 31, 2009 19.86 20.08 19.86 20.08 1,119 +0.08(+0.41%)
Aug 28, 2009 20.11 20.26 19.93 20.00 1,500 +0.15(+0.76%)
Aug 27, 2009 19.90 19.90 19.75 19.85 1,310 +0.03(+0.15%)
Aug 25, 2009 19.96 19.82 19.82 19.82 1,200 -0.05(-0.25%)
Aug 24, 2009 19.86 19.92 19.86 19.87 2,438 +0.81(+4.25%)
Aug 21, 2009 19.75 19.86 19.06 19.06 3,005 -0.61(-3.10%)
Aug 20, 2009 19.70 19.75 19.67 19.67 319 +0.03(+0.15%)
Aug 19, 2009 19.64 19.74 19.64 19.64 3,445 +0.39(+2.03%)
Aug 18, 2009 19.35 19.35 19.25 19.25 425 -0.28(-1.43%)
Aug 17, 2009 19.48 19.56 19.22 19.53 1,840 -0.38(-1.91%)
Aug 14, 2009 20.10 20.10 19.77 19.91 4,747 -0.18(-0.90%)
Aug 13, 2009 20.55 20.62 20.09 20.09 6,280 -0.43(-2.10%)
Aug 12, 2009 20.14 20.52 20.14 20.52 3,796 +0.29(+1.42%)
Aug 11, 2009 20.24 20.24 20.23 20.23 200 +0.21(+1.07%)
Aug 10, 2009 20.10 20.30 20.02 20.02 980 +0.02(+0.09%)
Aug 07, 2009 20.05 20.10 19.95 20.00 2,900 +0.10(+0.50%)
Aug 06, 2009 19.90 19.90 19.90 19.90 200 -0.25(-1.24%)
Aug 05, 2009 20.29 20.29 20.14 20.15 4,430 -0.20(-1.01%)
Aug 04, 2009 20.47 22.08 20.35 20.35 8,975 -0.11(-0.51%)
Aug 03, 2009 20.37 20.52 20.00 20.46 3,310 +0.68(+3.44%)
Jul 31, 2009 19.78 19.78 19.78 19.78 100 +0.28(+1.44%)
Jul 30, 2009 19.49 19.50 19.46 19.50 2,300 +0.36(+1.88%)
Jul 29, 2009 18.88 19.14 18.88 19.14 400 +0.00(+0.00%)
Jul 28, 2009 19.03 19.14 18.80 19.14 1,200 +0.06(+0.31%)
Jul 27, 2009 19.05 19.12 19.05 19.08 900 -0.10(-0.52%)
Jul 24, 2009 19.35 19.41 19.18 19.18 1,500 -0.25(-1.28%)
Jul 23, 2009 19.18 19.46 19.18 19.43 3,792 +0.68(+3.62%)
Jul 22, 2009 18.82 19.00 18.69 18.75 4,638 -0.19(-1.00%)
Jul 21, 2009 19.55 19.55 18.89 18.94 2,610 -0.62(-3.17%)
Jul 20, 2009 18.95 19.56 18.95 19.56 2,767 +0.82(+4.38%)
Jul 17, 2009 18.69 18.74 18.69 18.74 200 +0.01(+0.05%)
Jul 16, 2009 18.63 18.83 18.63 18.73 1,704 -0.26(-1.37%)
Jul 15, 2009 19.23 19.47 18.42 18.99 9,625 -0.30(-1.56%)
Jul 14, 2009 19.40 19.40 19.29 19.29 625 +0.29(+1.53%)
Jul 13, 2009 18.75 19.00 18.75 19.00 250 +0.10(+0.53%)
Jul 10, 2009 18.90 18.90 18.90 18.90 400 +0.00(+0.00%)
Jul 09, 2009 18.65 18.91 18.65 18.90 1,300 +0.38(+2.05%)
Jul 08, 2009 18.60 18.72 18.52 18.52 2,350 -0.33(-1.75%)
Jul 07, 2009 18.87 18.90 18.70 18.85 1,725 -0.55(-2.84%)
Jul 06, 2009 19.46 19.46 18.73 19.40 2,750 -0.35(-1.77%)
Jul 02, 2009 19.88 19.91 19.62 19.75 1,500 -0.25(-1.25%)
Jul 01, 2009 20.00 20.00 20.00 20.00 570 +0.15(+0.76%)
Jun 30, 2009 19.95 19.95 19.45 19.85 8,300 -0.42(-2.07%)
Jun 29, 2009 19.89 20.27 19.87 20.27 1,522 +0.43(+2.17%)
Jun 26, 2009 20.07 20.07 19.84 19.84 510 -0.39(-1.95%)
Jun 25, 2009 20.00 20.28 19.96 20.23 550 +0.30(+1.50%)
Jun 24, 2009 20.13 20.24 19.91 19.93 1,188 -0.12(-0.57%)
Jun 23, 2009 20.05 20.10 19.85 20.05 10,881 +0.49(+2.51%)
Jun 22, 2009 20.00 20.00 19.15 19.56 104,999 -0.54(-2.70%)
Jun 19, 2009 20.55 20.57 20.08 20.10 3,370 -0.39(-1.89%)
Jun 18, 2009 20.31 20.64 20.26 20.49 636 +0.18(+0.89%)
Jun 17, 2009 20.15 20.57 20.10 20.31 4,006 -0.28(-1.36%)
Jun 16, 2009 20.76 20.76 20.34 20.59 5,801 +0.20(+0.98%)
Jun 15, 2009 20.90 20.90 20.10 20.39 16,860 -0.71(-3.36%)
Jun 12, 2009 21.52 21.52 21.10 21.10 4,209 -0.61(-2.80%)
Jun 11, 2009 21.90 21.90 21.32 21.71 3,019 +0.50(+2.35%)
Jun 10, 2009 21.97 22.05 21.21 21.21 5,583 -0.29(-1.35%)
Jun 09, 2009 21.91 22.02 21.32 21.50 12,595 -0.02(-0.12%)
Jun 08, 2009 21.69 21.69 21.20 21.52 2,994 -0.44(-1.98%)
Jun 05, 2009 22.15 22.19 21.50 21.96 8,830 -0.21(-0.95%)
Jun 04, 2009 21.76 22.28 21.08 22.17 14,805 +1.15(+5.47%)
Jun 03, 2009 22.09 22.09 21.02 21.02 23,484 -0.98(-4.45%)
Jun 02, 2009 22.00 22.59 21.85 22.00 42,812 -0.22(-0.99%)
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.