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 (%)
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%)
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.