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, 2009 19.42 19.50 19.42 19.50 350 +0.38(+1.96%)
Apr 29, 2009 19.12 19.12 19.12 19.12 300 +0.21(+1.11%)
Apr 28, 2009 18.91 18.91 18.91 18.91 200 +0.18(+0.96%)
Apr 27, 2009 18.93 18.93 18.73 18.73 1,222 -0.26(-1.37%)
Apr 22, 2009 18.99 18.99 18.99 18.99 0 +0.01(+0.05%)
Apr 21, 2009 18.55 19.13 18.55 18.98 700 +0.31(+1.66%)
Apr 20, 2009 19.14 19.14 18.67 18.67 778 -0.71(-3.66%)
Apr 17, 2009 19.38 19.38 19.38 19.38 362 -0.01(-0.05%)
Apr 16, 2009 19.39 19.39 19.39 19.39 100 +0.22(+1.15%)
Apr 14, 2009 19.17 19.17 19.17 19.17 700 +0.06(+0.32%)
Apr 13, 2009 19.21 20.03 19.08 19.11 5,555 -0.22(-1.15%)
Apr 09, 2009 19.45 19.45 19.29 19.33 684 +0.04(+0.19%)
Apr 08, 2009 19.59 19.59 19.25 19.29 1,025 +0.21(+1.12%)
Apr 07, 2009 19.08 19.08 19.08 19.08 100 +0.43(+2.31%)
Apr 06, 2009 19.25 19.71 18.22 18.65 2,488 -1.27(-6.38%)
Apr 03, 2009 19.37 19.92 19.34 19.92 2,388 +0.44(+2.26%)
Apr 02, 2009 19.09 20.25 19.09 19.48 5,621 +1.22(+6.68%)
Apr 01, 2009 18.80 18.88 18.26 18.26 3,016 +0.05(+0.27%)
Mar 30, 2009 18.49 18.21 18.21 18.21 600 -0.53(-2.83%)
Mar 26, 2009 19.01 19.01 18.24 18.74 5,000 -0.24(-1.26%)
Mar 25, 2009 19.07 19.07 18.37 18.98 3,225 -0.80(-4.04%)
Mar 24, 2009 19.78 19.78 19.78 19.78 402 +0.47(+2.41%)
Mar 23, 2009 19.52 20.87 19.13 19.31 2,830 +0.02(+0.12%)
Mar 20, 2009 19.09 19.73 19.09 19.29 2,296 +0.21(+1.10%)
Mar 19, 2009 19.01 19.08 19.01 19.08 300 +0.73(+3.98%)
Mar 18, 2009 18.68 18.68 17.84 18.35 4,300 -0.36(-1.95%)
Mar 17, 2009 18.57 18.75 18.56 18.71 500 +3.71(+24.76%)
Mar 13, 2009 17.85 15.00 15.00 15.00 1,700 -2.45(-14.04%)
Mar 12, 2009 17.45 17.45 17.45 17.45 0 +0.00(+0.00%)
Mar 11, 2009 17.45 17.45 17.45 17.45 200 -0.19(-1.08%)
Mar 10, 2009 17.85 17.85 17.60 17.64 500 +0.23(+1.32%)
Mar 09, 2009 17.67 17.67 17.41 17.41 1,900 -0.34(-1.92%)
Mar 06, 2009 17.75 17.75 17.75 17.75 0 +0.39(+2.25%)
Mar 05, 2009 17.36 17.36 17.36 17.36 100 +0.16(+0.93%)
Mar 04, 2009 17.20 17.20 17.20 17.20 0 +0.07(+0.41%)
Mar 02, 2009 18.00 18.00 17.11 17.13 1,350 -0.83(-4.62%)
Feb 26, 2009 17.75 17.96 17.75 17.96 0 +0.00(+0.00%)
Feb 25, 2009 17.75 17.96 17.75 17.96 400 +0.36(+2.06%)
Feb 24, 2009 17.60 17.60 17.60 17.60 100 +0.00(+0.00%)
Feb 23, 2009 17.60 17.60 17.60 17.60 0 +0.00(+0.00%)
Feb 20, 2009 17.60 17.60 17.60 17.60 185 -0.51(-2.81%)
Feb 19, 2009 18.11 18.11 18.11 18.11 0 +0.00(+0.00%)
Feb 18, 2009 18.11 18.11 18.11 18.11 300 -0.40(-2.18%)
Feb 17, 2009 18.51 18.51 18.51 18.51 0 +0.00(+0.00%)
Feb 13, 2009 18.51 18.51 18.51 18.51 135 -0.12(-0.63%)
Feb 12, 2009 18.63 18.63 18.63 18.63 400 -1.27(-6.39%)
Feb 11, 2009 19.39 19.90 19.39 19.90 3,046 +0.72(+3.78%)
Feb 10, 2009 19.18 19.18 19.18 19.18 0 +0.00(+0.00%)
Feb 09, 2009 19.81 19.81 19.18 19.18 1,596 +0.83(+4.50%)
Feb 04, 2009 18.35 18.35 18.35 18.35 0 +0.00(+0.00%)
Feb 03, 2009 18.35 18.35 18.35 18.35 100 +0.14(+0.77%)
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.