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, 2011 28.01 28.01 26.85 26.92 11,403 -1.08(-3.84%)
Sep 29, 2011 27.57 28.00 27.52 28.00 2,330 +0.63(+2.29%)
Sep 28, 2011 27.81 27.81 27.37 27.37 13,910 -0.64(-2.28%)
Sep 27, 2011 28.22 28.22 28.00 28.01 5,302 +0.27(+0.96%)
Sep 26, 2011 27.64 27.99 27.52 27.74 15,310 +0.17(+0.63%)
Sep 23, 2011 27.81 27.94 27.53 27.57 23,399 -0.24(-0.86%)
Sep 22, 2011 28.10 28.31 27.63 27.81 21,648 -1.04(-3.60%)
Sep 21, 2011 29.29 29.40 28.84 28.85 8,862 -0.49(-1.67%)
Sep 20, 2011 29.53 29.65 29.27 29.34 44,576 -0.16(-0.54%)
Sep 19, 2011 29.50 29.51 29.01 29.50 16,632 -0.08(-0.28%)
Sep 16, 2011 29.99 29.99 29.58 29.58 10,282 -0.60(-1.98%)
Sep 15, 2011 30.60 30.65 30.00 30.18 28,018 -0.38(-1.24%)
Sep 14, 2011 30.25 30.56 30.25 30.56 4,136 +0.19(+0.63%)
Sep 13, 2011 30.58 30.58 30.36 30.37 2,533 -0.43(-1.40%)
Sep 12, 2011 30.61 31.00 30.61 30.80 3,582 -0.07(-0.22%)
Sep 09, 2011 31.13 31.13 30.75 30.87 3,335 -0.07(-0.24%)
Sep 08, 2011 30.89 31.21 30.89 30.94 2,856 -0.19(-0.62%)
Sep 07, 2011 31.43 31.43 31.09 31.13 7,424 +0.03(+0.11%)
Sep 06, 2011 31.13 31.24 30.72 31.10 8,797 -0.43(-1.36%)
Sep 02, 2011 31.23 31.53 31.21 31.53 1,070 +0.23(+0.73%)
Sep 01, 2011 31.71 31.84 31.30 31.30 10,629 -0.65(-2.03%)
Aug 31, 2011 32.00 32.00 31.78 31.95 7,834 +0.09(+0.28%)
Aug 30, 2011 31.82 31.93 31.63 31.86 12,088 -0.11(-0.34%)
Aug 29, 2011 31.95 32.00 31.83 31.97 27,949 +0.12(+0.38%)
Aug 26, 2011 31.20 31.85 31.15 31.85 6,775 +0.66(+2.12%)
Aug 25, 2011 31.04 31.25 30.92 31.19 53,248 +0.08(+0.26%)
Aug 24, 2011 31.53 31.78 31.07 31.11 9,842 -0.52(-1.64%)
Aug 23, 2011 31.59 31.63 31.17 31.63 16,450 +0.22(+0.70%)
Aug 22, 2011 31.25 31.41 31.16 31.41 11,076 +0.39(+1.26%)
Aug 19, 2011 30.39 31.10 30.39 31.02 12,640 +0.73(+2.41%)
Aug 18, 2011 30.35 30.59 30.20 30.29 9,868 -0.62(-2.01%)
Aug 17, 2011 30.74 30.91 30.68 30.91 6,618 +0.49(+1.61%)
Aug 16, 2011 29.92 30.47 29.92 30.42 3,065 +0.18(+0.60%)
Aug 15, 2011 30.25 30.29 30.01 30.24 32,993 +0.23(+0.77%)
Aug 12, 2011 29.61 30.17 29.60 30.01 7,152 +0.01(+0.04%)
Aug 11, 2011 29.57 30.10 29.57 30.00 8,081 +0.95(+3.26%)
Aug 10, 2011 29.17 29.32 29.04 29.05 9,957 -0.20(-0.68%)
Aug 09, 2011 29.19 29.62 28.85 29.25 13,020 +0.28(+0.97%)
Aug 08, 2011 29.19 29.25 28.85 28.97 35,962 -0.69(-2.33%)
Aug 05, 2011 29.68 29.81 29.54 29.66 8,132 -0.11(-0.37%)
Aug 04, 2011 30.11 30.11 29.63 29.77 12,615 -0.63(-2.07%)
Aug 03, 2011 30.52 30.52 30.24 30.40 3,680 -0.32(-1.04%)
Aug 02, 2011 30.24 30.72 29.92 30.72 5,904 +0.51(+1.69%)
Aug 01, 2011 30.15 30.39 30.00 30.21 5,786 +0.05(+0.17%)
Jul 29, 2011 30.24 30.24 30.03 30.16 4,343 -0.18(-0.60%)
Jul 28, 2011 30.75 30.86 30.33 30.34 3,829 -0.61(-1.96%)
Jul 27, 2011 30.96 30.96 30.75 30.95 1,680 +0.18(+0.58%)
Jul 26, 2011 30.64 30.86 30.57 30.77 3,206 +0.29(+0.95%)
Jul 25, 2011 30.65 30.65 30.40 30.48 1,650 -0.40(-1.30%)
Jul 22, 2011 30.91 30.91 30.88 30.88 7,187 +0.50(+1.65%)
Jul 21, 2011 30.47 30.72 30.24 30.38 7,054 +0.03(+0.09%)
Jul 20, 2011 30.50 30.50 30.24 30.35 3,975 +0.10(+0.34%)
Jul 19, 2011 30.58 30.75 30.21 30.25 3,204 -0.02(-0.06%)
Jul 18, 2011 30.03 30.34 29.91 30.27 1,689 -0.07(-0.24%)
Jul 15, 2011 30.72 30.80 30.34 30.34 4,205 +0.04(+0.13%)
Jul 14, 2011 30.70 30.78 30.22 30.30 3,497 -0.52(-1.69%)
Jul 13, 2011 30.67 31.13 30.67 30.82 7,953 +0.41(+1.35%)
Jul 12, 2011 29.23 30.50 29.23 30.41 18,565 +0.78(+2.63%)
Jul 11, 2011 29.75 29.75 29.12 29.63 4,475 -0.17(-0.57%)
Jul 08, 2011 29.56 29.80 29.44 29.80 5,800 +0.09(+0.29%)
Jul 07, 2011 29.61 29.80 29.61 29.71 1,742 +0.63(+2.18%)
Jul 06, 2011 28.97 29.08 28.97 29.08 1,029 -0.05(-0.16%)
Jul 05, 2011 29.00 29.13 29.00 29.13 2,860 +0.40(+1.38%)
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.