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 (%)
Aug 31, 2012 30.87 30.90 30.87 30.88 800 -0.03(-0.11%)
Aug 30, 2012 30.95 31.05 30.84 30.91 123,522 +0.00(+0.01%)
Aug 29, 2012 30.66 30.94 30.66 30.91 42,608 +0.32(+1.05%)
Aug 27, 2012 30.61 30.61 30.59 30.59 300 +0.02(+0.08%)
Aug 24, 2012 30.64 30.78 30.57 30.57 1,100 +0.01(+0.02%)
Aug 23, 2012 30.91 30.97 30.55 30.56 62,837 -0.47(-1.51%)
Aug 22, 2012 31.00 31.03 30.84 31.03 1,389 +0.12(+0.40%)
Aug 21, 2012 30.90 30.91 30.90 30.91 1,100 +0.13(+0.41%)
Aug 20, 2012 30.50 30.78 30.50 30.78 24,398 +0.39(+1.28%)
Aug 17, 2012 30.35 30.39 30.35 30.39 1,294 +0.27(+0.91%)
Aug 16, 2012 30.09 30.13 30.09 30.12 400 -0.04(-0.14%)
Aug 15, 2012 30.10 30.19 29.95 30.16 4,653 +0.20(+0.66%)
Aug 14, 2012 30.26 30.26 29.96 29.96 3,929 -0.10(-0.34%)
Aug 13, 2012 30.50 30.50 30.04 30.06 3,570 -0.64(-2.07%)
Aug 10, 2012 30.51 30.70 30.70 30.70 365 +0.19(+0.63%)
Aug 09, 2012 30.61 30.67 30.47 30.51 9,500 -0.11(-0.37%)
Aug 08, 2012 31.50 31.50 30.15 30.62 679 +0.20(+0.67%)
Aug 07, 2012 30.62 30.62 30.42 30.42 800 -0.32(-1.05%)
Aug 06, 2012 30.50 30.74 30.50 30.74 700 -0.01(-0.05%)
Aug 03, 2012 30.88 30.91 30.75 30.75 3,616 +0.21(+0.69%)
Aug 02, 2012 30.63 30.64 30.54 30.54 511 -0.10(-0.31%)
Aug 01, 2012 31.25 31.25 30.51 30.64 4,299 -0.33(-1.07%)
Jul 31, 2012 31.23 31.24 30.97 30.97 3,296 -0.37(-1.17%)
Jul 30, 2012 30.88 31.42 30.88 31.34 4,203 +0.66(+2.16%)
Jul 27, 2012 30.94 30.94 30.63 30.67 2,324 +0.44(+1.47%)
Jul 26, 2012 30.72 30.85 30.04 30.23 3,706 -0.58(-1.88%)
Jul 25, 2012 29.11 30.99 29.11 30.81 3,391 +0.45(+1.48%)
Jul 24, 2012 30.43 30.48 30.01 30.36 23,797 -0.79(-2.53%)
Jul 23, 2012 31.47 31.47 29.57 31.15 7,101 -0.47(-1.49%)
Jul 20, 2012 31.13 31.63 31.13 31.62 36,195 +0.36(+1.15%)
Jul 19, 2012 31.00 31.48 31.00 31.26 44,851 +0.29(+0.94%)
Jul 18, 2012 30.66 30.99 29.77 30.97 4,190 +0.24(+0.78%)
Jul 17, 2012 30.75 30.75 30.60 30.73 3,415 +0.08(+0.26%)
Jul 16, 2012 29.86 30.66 29.86 30.65 7,910 +0.75(+2.51%)
Jul 13, 2012 30.09 30.09 29.87 29.90 882 +0.06(+0.20%)
Jul 12, 2012 29.64 29.84 29.64 29.84 960 +0.34(+1.15%)
Jul 11, 2012 30.12 30.12 29.50 29.50 1,230 -0.22(-0.73%)
Jul 10, 2012 29.91 29.91 29.71 29.72 3,042 -0.38(-1.27%)
Jul 09, 2012 29.85 30.10 29.85 30.10 4,803 +0.91(+3.12%)
Jul 06, 2012 29.24 29.25 29.10 29.19 8,182 -0.00(-0.01%)
Jul 05, 2012 29.25 29.84 28.61 29.19 15,775 +0.44(+1.54%)
Jul 03, 2012 28.08 28.75 26.63 28.75 2,301 +0.47(+1.66%)
Jul 02, 2012 28.00 28.37 28.00 28.28 2,440 +0.34(+1.22%)
Jun 29, 2012 27.11 27.95 27.11 27.94 9,200 +0.63(+2.29%)
Jun 28, 2012 27.55 27.55 27.28 27.31 2,303 -0.32(-1.14%)
Jun 27, 2012 27.65 27.85 27.62 27.63 8,832 +0.88(+3.29%)
Jun 25, 2012 26.49 26.75 26.75 26.75 9,300 +0.60(+2.29%)
Jun 22, 2012 26.42 26.42 26.13 26.15 1,200 +0.13(+0.50%)
Jun 21, 2012 26.58 26.61 25.91 26.02 2,100 -0.22(-0.84%)
Jun 20, 2012 26.04 26.24 26.04 26.24 2,000 -0.05(-0.21%)
Jun 19, 2012 25.99 26.35 25.99 26.29 1,200 +1.19(+4.75%)
Jun 15, 2012 25.20 25.10 25.10 25.10 1,000 -0.17(-0.67%)
Jun 14, 2012 25.01 25.41 25.01 25.27 800 +0.07(+0.28%)
Jun 13, 2012 25.01 25.21 25.01 25.20 2,495 -0.25(-0.98%)
Jun 12, 2012 25.64 25.67 25.45 25.45 2,680 -0.35(-1.36%)
Jun 11, 2012 26.08 26.08 25.71 25.80 1,601 -0.09(-0.34%)
Jun 08, 2012 25.96 25.96 25.89 25.89 969 +0.30(+1.16%)
Jun 07, 2012 25.78 25.78 25.59 25.59 1,570 +0.20(+0.78%)
Jun 06, 2012 25.17 25.48 25.17 25.39 1,808 +0.27(+1.08%)
Jun 05, 2012 25.08 25.12 24.45 25.12 15,853 +0.12(+0.48%)
Jun 04, 2012 24.79 25.06 23.25 25.00 8,957 +0.00(+0.00%)
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.