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 (%)
Apr 29, 2011 29.20 29.62 29.05 29.50 4,020 +0.41(+1.41%)
Apr 28, 2011 29.31 29.60 28.85 29.09 36,236 -0.53(-1.79%)
Apr 27, 2011 29.79 29.79 29.53 29.62 14,130 -0.27(-0.90%)
Apr 26, 2011 29.97 30.16 29.81 29.89 6,835 -0.18(-0.61%)
Apr 25, 2011 30.12 30.21 29.84 30.07 6,741 +0.07(+0.24%)
Apr 21, 2011 29.82 30.00 29.69 30.00 7,667 +0.17(+0.57%)
Apr 20, 2011 29.95 30.22 29.79 29.83 6,437 +0.29(+0.99%)
Apr 19, 2011 29.35 29.71 29.35 29.54 9,946 +0.08(+0.26%)
Apr 18, 2011 29.22 29.56 29.10 29.46 18,656 +0.09(+0.31%)
Apr 15, 2011 29.67 29.67 28.95 29.37 6,272 +0.02(+0.06%)
Apr 14, 2011 29.46 29.47 29.22 29.35 15,488 -0.23(-0.77%)
Apr 13, 2011 29.51 29.78 29.38 29.58 9,339 +0.04(+0.14%)
Apr 12, 2011 30.12 30.18 29.36 29.54 11,395 -0.56(-1.86%)
Apr 11, 2011 30.33 30.35 30.10 30.10 15,858 -0.21(-0.68%)
Apr 08, 2011 30.15 30.36 29.95 30.31 10,841 +0.28(+0.92%)
Apr 07, 2011 30.35 30.35 29.78 30.03 4,912 -0.08(-0.27%)
Apr 06, 2011 30.40 30.45 30.04 30.11 5,839 -0.30(-0.99%)
Apr 05, 2011 30.48 30.48 30.25 30.41 10,120 -0.03(-0.10%)
Apr 04, 2011 30.45 30.47 30.22 30.44 4,306 +0.64(+2.15%)
Apr 01, 2011 30.07 30.28 29.58 29.80 18,033 -0.01(-0.03%)
Mar 31, 2011 29.36 30.00 29.30 29.81 105,417 +0.60(+2.05%)
Mar 30, 2011 29.24 29.58 29.01 29.21 6,813 -0.20(-0.68%)
Mar 29, 2011 29.05 29.66 29.05 29.41 4,498 +0.40(+1.39%)
Mar 28, 2011 29.78 29.78 28.97 29.01 4,595 -0.59(-2.01%)
Mar 25, 2011 29.88 29.88 29.50 29.60 4,375 +0.02(+0.07%)
Mar 24, 2011 29.33 29.69 29.14 29.58 2,513 +0.53(+1.82%)
Mar 23, 2011 29.23 29.45 28.88 29.05 32,262 -0.14(-0.48%)
Mar 22, 2011 29.10 29.32 28.92 29.19 8,972 -0.19(-0.65%)
Mar 21, 2011 29.20 29.60 29.12 29.38 13,360 -0.31(-1.04%)
Mar 18, 2011 29.62 29.69 29.21 29.69 16,219 +0.99(+3.45%)
Mar 17, 2011 28.00 29.04 28.00 28.70 40,049 +1.07(+3.89%)
Mar 16, 2011 28.68 28.68 27.50 27.63 29,377 +0.09(+0.31%)
Mar 15, 2011 27.45 28.86 27.40 27.54 36,151 -1.32(-4.57%)
Mar 14, 2011 29.01 29.08 28.62 28.86 40,165 -0.51(-1.74%)
Mar 11, 2011 29.40 29.40 28.79 29.37 16,205 -0.26(-0.88%)
Mar 10, 2011 30.02 30.30 29.54 29.63 22,844 -0.80(-2.62%)
Mar 09, 2011 30.56 30.58 30.02 30.43 10,949 -0.06(-0.20%)
Mar 08, 2011 30.96 30.96 30.46 30.49 13,684 -0.15(-0.49%)
Mar 07, 2011 31.00 31.00 30.28 30.64 8,664 -0.29(-0.94%)
Mar 04, 2011 31.15 31.15 30.50 30.93 12,692 -0.08(-0.26%)
Mar 03, 2011 30.88 31.12 30.75 31.01 21,749 +0.31(+1.01%)
Mar 02, 2011 30.40 30.80 30.10 30.70 16,564 +0.39(+1.28%)
Mar 01, 2011 30.65 30.65 29.90 30.31 12,832 -0.21(-0.68%)
Feb 28, 2011 30.25 30.52 30.08 30.52 3,587 +0.52(+1.75%)
Feb 25, 2011 29.27 30.30 29.06 30.00 9,139 +0.87(+2.99%)
Feb 24, 2011 29.49 29.49 29.00 29.12 22,778 -0.42(-1.41%)
Feb 23, 2011 29.20 29.70 28.65 29.54 50,402 +0.02(+0.07%)
Feb 22, 2011 30.70 30.72 29.25 29.52 39,622 -0.88(-2.89%)
Feb 18, 2011 30.99 31.10 30.12 30.40 50,891 -0.13(-0.43%)
Feb 17, 2011 30.89 31.12 30.32 30.53 42,681 +0.06(+0.20%)
Feb 16, 2011 30.81 30.81 30.25 30.47 16,793 +0.33(+1.11%)
Feb 15, 2011 31.99 31.99 29.79 30.14 31,406 -0.60(-1.97%)
Feb 14, 2011 30.68 30.93 30.54 30.74 21,488 -0.18(-0.58%)
Feb 11, 2011 31.06 31.17 30.60 30.92 28,089 -0.34(-1.09%)
Feb 10, 2011 31.49 31.88 31.04 31.26 54,868 +0.05(+0.16%)
Feb 09, 2011 30.91 31.31 30.77 31.21 54,676 +0.56(+1.83%)
Feb 08, 2011 30.69 30.83 30.40 30.65 26,499 -0.12(-0.39%)
Feb 07, 2011 31.68 31.68 30.73 30.77 62,777 -0.06(-0.19%)
Feb 04, 2011 30.84 31.51 30.58 30.83 22,032 +0.25(+0.81%)
Feb 03, 2011 31.40 31.41 30.38 30.58 26,392 -0.89(-2.82%)
Feb 02, 2011 31.36 31.93 31.22 31.47 50,159 +0.42(+1.35%)
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.