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 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%)
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.