Skip to main content
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 (%)
Mar 28, 2013 26.98 27.10 26.10 26.29 114,890 -0.78(-2.88%)
Mar 27, 2013 26.92 27.09 26.92 27.07 14,800 +0.12(+0.44%)
Mar 26, 2013 26.97 27.00 26.92 26.95 31,255 +0.12(+0.45%)
Mar 25, 2013 26.70 26.92 26.70 26.83 11,880 -0.12(-0.45%)
Mar 22, 2013 26.94 26.96 26.82 26.95 11,293 -0.07(-0.26%)
Mar 21, 2013 26.60 27.02 26.60 27.02 11,585 +0.14(+0.52%)
Mar 20, 2013 26.81 26.88 26.81 26.88 5,886 +0.17(+0.65%)
Mar 19, 2013 26.72 26.78 26.63 26.71 21,492 +0.10(+0.37%)
Mar 18, 2013 26.80 27.02 26.59 26.61 9,692 -0.34(-1.26%)
Mar 15, 2013 27.02 27.02 26.95 26.95 10,000 -0.02(-0.07%)
Mar 14, 2013 26.87 26.98 26.87 26.97 21,385 +0.10(+0.37%)
Mar 13, 2013 26.93 26.93 26.81 26.87 29,525 -0.18(-0.67%)
Mar 12, 2013 26.96 27.05 26.96 27.05 10,371 -0.01(-0.02%)
Mar 11, 2013 26.90 27.06 26.90 27.06 1,719 +0.07(+0.24%)
Mar 08, 2013 26.95 26.99 26.91 26.99 9,318 +0.06(+0.22%)
Mar 07, 2013 26.82 26.93 26.75 26.93 4,614 +0.27(+1.00%)
Mar 06, 2013 26.92 26.92 26.51 26.66 35,132 -0.23(-0.84%)
Mar 05, 2013 26.55 26.99 26.55 26.89 16,800 +0.18(+0.67%)
Mar 04, 2013 26.92 26.92 26.71 26.71 6,300 -0.02(-0.07%)
Mar 01, 2013 26.77 26.86 26.73 26.73 10,800 -0.27(-1.00%)
Feb 28, 2013 26.87 27.00 26.86 27.00 9,797 +0.19(+0.71%)
Feb 27, 2013 26.92 26.93 26.81 26.81 6,400 +0.08(+0.30%)
Feb 26, 2013 26.68 26.78 26.66 26.73 4,421 -0.16(-0.60%)
Feb 22, 2013 27.14 27.18 26.85 26.89 122,000 -0.03(-0.11%)
Feb 21, 2013 27.00 27.08 26.90 26.92 51,198 -0.25(-0.92%)
Feb 20, 2013 27.13 27.17 26.96 27.17 18,600 +0.14(+0.52%)
Feb 19, 2013 26.80 27.12 26.80 27.03 29,100 +0.11(+0.41%)
Feb 15, 2013 26.97 26.99 26.86 26.92 19,375 +0.07(+0.26%)
Feb 14, 2013 26.92 26.92 26.75 26.85 4,325 -0.20(-0.74%)
Feb 13, 2013 26.91 27.09 26.91 27.05 5,845 +0.07(+0.26%)
Feb 12, 2013 27.02 27.12 26.85 26.98 30,325 -0.22(-0.80%)
Feb 11, 2013 27.35 27.35 27.17 27.20 16,030 -0.23(-0.85%)
Feb 08, 2013 27.64 27.64 27.38 27.43 9,344 -0.22(-0.80%)
Feb 07, 2013 27.75 27.79 27.60 27.65 20,647 -0.19(-0.68%)
Feb 06, 2013 27.96 27.96 27.81 27.84 7,045 -0.33(-1.17%)
Feb 04, 2013 28.34 28.34 28.14 28.17 9,048 -0.03(-0.11%)
Feb 01, 2013 28.40 28.40 28.15 28.20 10,536 -0.08(-0.28%)
Jan 31, 2013 28.18 28.28 28.18 28.28 1,400 +0.12(+0.42%)
Jan 30, 2013 28.17 28.18 28.09 28.16 16,350 +0.21(+0.77%)
Jan 29, 2013 27.97 27.97 27.94 27.95 901 +0.04(+0.13%)
Jan 28, 2013 27.85 27.97 27.80 27.91 17,350 +0.16(+0.58%)
Jan 25, 2013 27.65 27.75 27.65 27.75 6,236 -0.06(-0.21%)
Jan 24, 2013 27.61 27.81 27.61 27.81 2,685 +0.01(+0.04%)
Jan 23, 2013 27.90 27.90 27.78 27.80 3,126 -0.17(-0.61%)
Jan 22, 2013 28.07 28.07 27.90 27.97 9,000 +0.11(+0.39%)
Jan 18, 2013 27.86 27.86 27.86 27.86 200 -0.01(-0.04%)
Jan 17, 2013 27.87 27.87 27.87 27.87 3,426 -0.16(-0.57%)
Jan 16, 2013 27.86 28.03 27.86 28.03 1,867 +0.05(+0.18%)
Jan 15, 2013 28.10 28.10 27.98 27.98 8,796 +0.03(+0.11%)
Jan 14, 2013 27.96 27.96 27.95 27.95 542 +0.20(+0.72%)
Jan 11, 2013 27.77 27.82 27.71 27.75 11,292 +0.16(+0.58%)
Jan 10, 2013 27.36 27.60 27.36 27.59 923 +0.17(+0.62%)
Jan 09, 2013 27.38 27.48 27.05 27.42 9,340 -0.12(-0.44%)
Jan 08, 2013 27.49 27.54 27.49 27.54 1,963 +0.06(+0.22%)
Jan 07, 2013 27.33 27.55 27.33 27.48 2,861 -0.22(-0.79%)
Jan 04, 2013 27.70 27.70 27.70 27.70 360 +0.06(+0.20%)
Jan 03, 2013 27.69 27.75 27.59 27.64 7,592 +0.24(+0.86%)
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.