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, 2015 20.14 20.14 20.14 20.14 25 +0.12(+0.60%)
Apr 27, 2015 20.59 20.02 20.02 20.02 2,200 -0.14(-0.72%)
Apr 24, 2015 20.16 20.16 20.16 20.16 252 -0.28(-1.35%)
Apr 23, 2015 20.27 20.44 20.27 20.44 519 +0.33(+1.65%)
Apr 22, 2015 20.11 20.11 20.11 20.11 120 +0.20(+1.00%)
Apr 21, 2015 21.00 21.00 19.91 19.91 3,890 -0.86(-4.14%)
Apr 17, 2015 20.77 20.77 20.77 20.77 43 +0.75(+3.75%)
Apr 14, 2015 20.02 20.02 20.02 20.02 300 -0.09(-0.45%)
Apr 13, 2015 20.11 20.11 20.11 20.11 694 -0.15(-0.74%)
Apr 08, 2015 20.26 20.26 20.26 20.26 50 -0.22(-1.07%)
Apr 07, 2015 20.33 20.48 20.32 20.48 1,000 -0.13(-0.63%)
Apr 06, 2015 20.45 20.61 20.44 20.61 2,000 +0.30(+1.48%)
Apr 01, 2015 20.28 20.31 20.31 20.31 800 +0.27(+1.35%)
Mar 31, 2015 20.22 20.22 20.03 20.04 7,000 -0.34(-1.67%)
Mar 25, 2015 20.38 20.38 20.38 20.38 200 -0.14(-0.68%)
Mar 23, 2015 20.67 20.52 20.52 20.52 300 +0.51(+2.55%)
Mar 20, 2015 21.45 21.45 20.01 20.01 1,780 -0.12(-0.60%)
Mar 19, 2015 20.01 20.20 20.01 20.13 1,200 +0.00(+0.01%)
Mar 18, 2015 20.12 20.13 20.12 20.13 460 +0.20(+0.99%)
Mar 17, 2015 20.10 20.10 19.93 19.93 790 -0.08(-0.40%)
Mar 16, 2015 20.18 20.18 20.01 20.01 1,329 +0.00(+0.00%)
Mar 13, 2015 20.22 20.22 20.00 20.01 5,662 -0.68(-3.29%)
Mar 12, 2015 20.69 20.69 20.69 20.69 200 +0.11(+0.53%)
Mar 11, 2015 20.40 20.63 20.38 20.58 2,407 +0.07(+0.34%)
Mar 10, 2015 20.47 20.51 20.40 20.51 2,930 -0.01(-0.05%)
Mar 09, 2015 20.52 20.53 20.52 20.52 1,361 +0.03(+0.15%)
Mar 06, 2015 20.49 20.49 20.49 20.49 650 -0.16(-0.77%)
Mar 05, 2015 20.59 20.65 20.59 20.65 280 -0.03(-0.15%)
Mar 04, 2015 20.67 20.73 20.64 20.68 1,369 -0.21(-1.01%)
Mar 03, 2015 20.87 21.12 20.80 20.89 14,620 -0.23(-1.09%)
Feb 27, 2015 21.13 21.12 21.12 21.12 12,300 +0.03(+0.16%)
Feb 26, 2015 21.08 21.09 21.08 21.09 500 +0.08(+0.36%)
Feb 25, 2015 21.16 21.16 21.01 21.01 1,149 -0.26(-1.25%)
Feb 24, 2015 21.29 21.29 21.14 21.27 6,402 +0.25(+1.21%)
Feb 23, 2015 21.00 21.02 21.00 21.02 1,500 +0.10(+0.48%)
Feb 20, 2015 21.22 21.22 20.87 20.92 12,635 -0.55(-2.56%)
Feb 19, 2015 21.27 21.53 21.27 21.47 2,329 +0.14(+0.66%)
Feb 18, 2015 21.51 21.51 21.33 21.33 1,106 -0.31(-1.43%)
Feb 17, 2015 21.30 21.64 21.30 21.64 5,626 +0.27(+1.26%)
Feb 13, 2015 21.37 21.37 21.37 21.37 100 +0.21(+0.99%)
Feb 12, 2015 21.14 21.16 21.14 21.16 302 +0.04(+0.18%)
Feb 11, 2015 21.11 21.12 21.11 21.12 640 -0.22(-1.02%)
Feb 10, 2015 21.31 21.34 21.31 21.34 6,138 +0.02(+0.09%)
Feb 06, 2015 21.32 21.32 21.32 21.32 19 +0.08(+0.38%)
Feb 04, 2015 20.90 21.24 21.24 21.24 2,200 +0.71(+3.46%)
Feb 03, 2015 20.53 20.53 20.53 20.53 265 -0.70(-3.30%)
Jan 30, 2015 21.23 21.23 21.22 21.23 54 -0.07(-0.33%)
Jan 29, 2015 21.22 21.31 21.21 21.30 3,428 -0.26(-1.21%)
Jan 28, 2015 21.53 21.56 21.03 21.56 10,364 -0.11(-0.51%)
Jan 27, 2015 21.57 21.67 21.57 21.67 2,536 -0.09(-0.41%)
Jan 26, 2015 21.67 21.76 21.67 21.76 1,122 +0.59(+2.79%)
Jan 23, 2015 21.17 21.17 21.17 21.17 300 -0.76(-3.47%)
Jan 22, 2015 21.79 21.98 21.79 21.93 6,806 -0.10(-0.45%)
Jan 21, 2015 22.08 22.08 22.00 22.03 4,025 +0.04(+0.17%)
Jan 20, 2015 21.82 21.99 21.80 21.99 1,905 -0.08(-0.35%)
Jan 16, 2015 22.07 22.07 22.07 22.07 200 +0.13(+0.59%)
Jan 14, 2015 22.05 22.05 21.92 21.94 1,288 -0.06(-0.27%)
Jan 13, 2015 22.30 22.41 22.00 22.00 1,460 -0.61(-2.70%)
Jan 12, 2015 22.85 22.85 22.61 22.61 6,364 -0.08(-0.37%)
Jan 09, 2015 22.64 22.69 22.64 22.69 915 +0.06(+0.29%)
Jan 08, 2015 22.49 22.63 22.49 22.63 3,242 -0.17(-0.75%)
Jan 07, 2015 22.96 22.96 22.80 22.80 12,381 +0.16(+0.73%)
Jan 06, 2015 22.96 22.97 22.26 22.64 6,847 +0.23(+1.05%)
Jan 05, 2015 22.24 22.60 22.24 22.40 15,934 +0.08(+0.36%)
Jan 02, 2015 22.42 22.42 22.32 22.32 6,600 -0.19(-0.84%)
Dec 31, 2014 22.00 22.51 22.51 22.51 6,900 -0.15(-0.66%)
Dec 30, 2014 22.94 23.04 22.66 22.66 14,302 -0.28(-1.23%)
Dec 29, 2014 23.06 23.17 22.91 22.94 6,023 -0.07(-0.30%)
Dec 23, 2014 23.06 23.01 23.01 23.01 1,200 -0.03(-0.11%)
Dec 22, 2014 22.80 23.04 22.79 23.04 904 -0.02(-0.10%)
Dec 18, 2014 23.00 23.07 23.00 23.06 97 +0.23(+1.01%)
Dec 16, 2014 22.85 22.85 22.83 22.83 17 -0.15(-0.65%)
Dec 15, 2014 22.99 22.99 22.98 22.98 545 +0.10(+0.44%)
Dec 12, 2014 22.88 22.88 22.88 22.88 441 +0.06(+0.26%)
Dec 11, 2014 22.82 22.82 22.82 22.82 380 +0.07(+0.31%)
Dec 10, 2014 22.76 22.76 22.75 22.75 282 -0.13(-0.57%)
Dec 09, 2014 22.87 22.88 22.87 22.88 450 -0.07(-0.31%)
Dec 08, 2014 22.38 22.95 22.38 22.95 480 +0.08(+0.35%)
Dec 05, 2014 22.72 22.87 22.72 22.87 5,858 +0.12(+0.53%)
Dec 04, 2014 22.55 22.75 22.51 22.75 1,478 +0.18(+0.80%)
Dec 03, 2014 22.70 22.70 22.49 22.57 838 -0.13(-0.57%)
Dec 02, 2014 22.81 23.08 22.70 22.70 3,681 -0.51(-2.20%)
Dec 01, 2014 22.90 23.21 22.90 23.21 10,514 +0.29(+1.27%)
Nov 28, 2014 22.92 22.92 22.92 22.92 100 -0.39(-1.68%)
Nov 26, 2014 23.12 23.31 23.31 23.31 500 +2.00(+9.39%)
Nov 25, 2014 21.28 23.00 21.28 21.31 4,536 -1.70(-7.39%)
Nov 24, 2014 23.09 23.09 23.01 23.01 910 -0.13(-0.56%)
Nov 21, 2014 23.04 23.14 23.04 23.14 1,205 +0.14(+0.61%)
Nov 20, 2014 22.98 23.00 22.98 23.00 1,911 +0.04(+0.17%)
Nov 18, 2014 22.96 22.96 22.96 22.96 56 -0.14(-0.61%)
Nov 17, 2014 23.10 23.10 23.10 23.10 612 -0.22(-0.94%)
Nov 14, 2014 23.32 23.32 23.32 23.32 517 +0.00(+0.00%)
Nov 13, 2014 23.32 23.32 23.32 23.32 141 +0.38(+1.66%)
Nov 11, 2014 22.88 22.94 22.94 22.94 2,000 +0.25(+1.12%)
Nov 10, 2014 22.74 22.75 22.63 22.69 1,780 -0.01(-0.06%)
Nov 07, 2014 22.63 22.70 22.52 22.70 1,644 -0.01(-0.04%)
Nov 06, 2014 22.62 22.72 22.62 22.71 2,148 +0.21(+0.93%)
Nov 05, 2014 22.48 22.50 22.46 22.50 411 -0.65(-2.81%)
Oct 31, 2014 22.93 23.15 22.80 23.15 132 +0.17(+0.74%)
Oct 30, 2014 23.17 23.17 22.98 22.98 3,327 -0.39(-1.67%)
Oct 29, 2014 23.11 23.37 23.11 23.37 250 +0.56(+2.46%)
Oct 28, 2014 22.62 22.85 22.62 22.81 725 +0.39(+1.74%)
Oct 24, 2014 22.42 22.42 22.42 22.42 14 -0.33(-1.45%)
Oct 22, 2014 22.57 22.77 22.57 22.75 50 +0.53(+2.39%)
Oct 21, 2014 22.29 22.30 22.22 22.22 1,902 -0.03(-0.13%)
Oct 17, 2014 22.01 22.25 22.25 22.25 3,000 -0.26(-1.16%)
Oct 16, 2014 22.34 22.51 22.27 22.51 7,755 +0.26(+1.17%)
Oct 15, 2014 22.40 22.52 21.11 22.25 14,221 +0.07(+0.32%)
Oct 10, 2014 22.10 22.18 22.10 22.18 83 -0.21(-0.94%)
Oct 09, 2014 22.54 22.55 22.54 22.39 7,240 +0.02(+0.09%)
Oct 07, 2014 22.25 22.37 22.24 22.37 90 +0.14(+0.63%)
Oct 06, 2014 22.12 22.23 22.12 22.23 3,373 +0.57(+2.65%)
Oct 02, 2014 21.70 21.66 21.66 21.66 4,100 +0.28(+1.30%)
Oct 01, 2014 21.48 21.48 21.37 21.38 3,350 -0.21(-0.97%)
Sep 30, 2014 21.49 21.59 21.49 21.59 1,524 -0.07(-0.32%)
Sep 29, 2014 21.48 21.66 21.48 21.66 700 +0.18(+0.83%)
Sep 26, 2014 21.48 21.48 21.48 21.48 171 +0.01(+0.05%)
Sep 25, 2014 21.44 21.44 21.44 21.47 5,060 -0.08(-0.37%)
Sep 24, 2014 21.55 21.55 21.55 21.55 1,240 +0.05(+0.21%)
Sep 23, 2014 21.50 21.50 21.47 21.50 1,255 +0.02(+0.12%)
Sep 22, 2014 21.54 21.54 21.48 21.48 1,648 -0.77(-3.46%)
Sep 19, 2014 22.25 22.25 22.25 22.25 14 +0.00(+0.00%)
Sep 18, 2014 22.25 22.25 22.25 22.25 22 -0.00(-0.01%)
Sep 17, 2014 22.23 22.25 22.23 22.25 200 +0.04(+0.19%)
Sep 16, 2014 22.43 22.45 22.21 22.21 12,900 -0.98(-4.24%)
Sep 15, 2014 22.19 23.19 22.19 23.19 7,664 +1.18(+5.37%)
Sep 12, 2014 22.54 22.54 22.01 22.01 9,269 -0.32(-1.43%)
Sep 11, 2014 22.51 22.51 22.33 22.33 811 -0.19(-0.84%)
Sep 10, 2014 22.51 22.52 22.51 22.52 672 -0.48(-2.09%)
Sep 09, 2014 23.00 23.00 23.00 23.00 397 -0.10(-0.43%)
Sep 08, 2014 22.75 23.10 22.75 23.10 1,983 +0.05(+0.24%)
Sep 05, 2014 23.01 23.34 23.01 23.05 402 +0.27(+1.16%)
Sep 04, 2014 23.50 23.50 22.74 22.78 3,943 -0.23(-1.00%)
Sep 03, 2014 23.01 23.01 23.01 23.01 295 -0.36(-1.53%)
Sep 02, 2014 23.37 23.37 23.37 23.37 633 +0.20(+0.85%)
Aug 29, 2014 23.17 23.17 23.17 23.17 400 -0.12(-0.50%)
Aug 28, 2014 23.36 23.36 23.24 23.29 1,231 -0.04(-0.18%)
Aug 27, 2014 23.13 23.33 23.12 23.33 800 +0.08(+0.34%)
Aug 25, 2014 23.24 23.25 23.25 23.25 4,100 -0.34(-1.44%)
Aug 22, 2014 23.25 23.59 23.25 23.59 268 +0.10(+0.43%)
Aug 21, 2014 23.54 23.54 23.47 23.49 12,700 +0.15(+0.64%)
Aug 20, 2014 23.28 23.34 23.28 23.34 7,643 -0.13(-0.55%)
Aug 19, 2014 23.46 23.47 23.46 23.47 701 -0.19(-0.80%)
Aug 18, 2014 23.51 23.66 23.51 23.66 283 -0.05(-0.19%)
Aug 15, 2014 23.75 23.75 23.71 23.71 398 -0.04(-0.19%)
Aug 14, 2014 23.75 23.75 23.75 23.75 155 +0.27(+1.15%)
Aug 13, 2014 23.48 23.48 23.48 23.48 43 +0.00(+0.00%)
Aug 12, 2014 23.69 23.69 23.48 23.48 8,091 -0.32(-1.34%)
Aug 11, 2014 23.80 23.80 23.80 23.80 296 +0.07(+0.29%)
Aug 08, 2014 23.82 23.82 23.75 23.73 1,805 -0.47(-1.94%)
Aug 07, 2014 24.20 24.20 24.20 24.20 5 +0.00(+0.00%)
Aug 06, 2014 24.20 24.20 24.20 24.20 162 +0.14(+0.58%)
Aug 05, 2014 24.06 24.06 24.06 24.06 13 +0.00(+0.00%)
Aug 04, 2014 24.08 24.10 23.99 24.06 3,360 +0.26(+1.09%)
Aug 01, 2014 23.72 23.80 23.72 23.80 414 -0.26(-1.09%)
Jul 31, 2014 24.06 24.06 24.06 24.06 100 +0.02(+0.10%)
Jul 30, 2014 24.03 24.04 24.03 24.04 520 -0.03(-0.13%)
Jul 29, 2014 24.14 24.21 24.07 24.07 2,914 -0.33(-1.35%)
Jul 28, 2014 24.37 24.40 24.36 24.40 665 +0.14(+0.57%)
Jul 25, 2014 24.35 24.35 24.25 24.26 500 -0.07(-0.29%)
Jul 24, 2014 24.33 24.33 24.33 24.33 48 +0.00(+0.02%)
Jul 23, 2014 24.05 24.34 24.04 24.33 9,688 +0.25(+1.02%)
Jul 22, 2014 24.18 24.25 24.08 24.08 23,510 -0.19(-0.78%)
Jul 21, 2014 24.48 24.48 24.27 24.27 600 -0.32(-1.30%)
Jul 18, 2014 24.59 24.59 24.59 24.59 704 +0.09(+0.37%)
Jul 17, 2014 24.50 24.50 24.50 24.50 402 +0.05(+0.20%)
Jul 16, 2014 24.62 24.62 24.45 24.45 2,560 +0.10(+0.41%)
Jul 15, 2014 24.35 24.38 24.34 24.35 1,271 -0.23(-0.94%)
Jul 14, 2014 24.51 24.58 24.51 24.58 942 +0.01(+0.04%)
Jul 11, 2014 24.53 24.57 24.53 24.57 559 -0.26(-1.05%)
Jul 10, 2014 24.83 24.83 24.83 24.83 1,663 -0.28(-1.12%)
Jul 09, 2014 25.14 25.14 24.92 25.11 3,400 -0.10(-0.40%)
Jul 08, 2014 25.21 25.21 25.21 25.21 450 -0.11(-0.43%)
Jul 07, 2014 25.33 25.33 25.32 25.32 1,318 -0.36(-1.42%)
Jul 03, 2014 25.61 25.68 25.68 25.68 700 -0.12(-0.45%)
Jul 02, 2014 25.80 25.80 25.80 25.80 2,306 -0.99(-3.70%)
Jun 30, 2014 26.57 26.79 26.79 26.79 5,700 -0.07(-0.27%)
Jun 27, 2014 26.90 26.90 26.86 26.86 802 -0.02(-0.07%)
Jun 26, 2014 26.88 26.88 26.88 26.88 510 +0.03(+0.11%)
Jun 25, 2014 26.78 26.85 26.76 26.85 827 +0.25(+0.95%)
Jun 24, 2014 26.59 26.60 26.57 26.60 500 -0.21(-0.79%)
Jun 23, 2014 26.32 26.81 26.32 26.81 800 +0.47(+1.78%)
Jun 19, 2014 26.34 26.34 26.34 26.34 0 +0.00(+0.00%)
Jun 18, 2014 26.42 26.43 26.34 26.34 6,100 +0.06(+0.23%)
Jun 17, 2014 26.21 26.28 26.20 26.28 11,301 +0.67(+2.62%)
Jun 16, 2014 26.45 26.45 25.60 25.61 19,028 -0.91(-3.43%)
Jun 13, 2014 26.41 26.54 26.41 26.52 9,812 +0.32(+1.22%)
Jun 12, 2014 26.20 26.20 26.20 26.20 652 -0.01(-0.05%)
Jun 11, 2014 26.36 26.36 26.18 26.21 3,834 -0.18(-0.67%)
Jun 10, 2014 26.39 26.44 26.39 26.39 140 -0.22(-0.83%)
Jun 06, 2014 26.44 26.61 26.39 26.61 3,914 +0.34(+1.29%)
Jun 05, 2014 26.29 26.29 26.27 26.27 7,676 -0.20(-0.76%)
Jun 04, 2014 26.48 26.53 26.47 26.47 3,000 -0.07(-0.26%)
Jun 03, 2014 26.57 26.57 26.33 26.54 5,983 -0.06(-0.23%)
Jun 02, 2014 26.53 26.60 26.53 26.60 822 -0.13(-0.49%)
May 30, 2014 26.88 26.89 26.73 26.73 2,210 -0.27(-1.01%)
May 29, 2014 27.00 27.00 26.97 27.00 682 +0.20(+0.76%)
May 28, 2014 26.80 26.80 26.80 26.80 255 -0.15(-0.55%)
May 27, 2014 26.95 26.98 26.80 26.95 2,584 -0.22(-0.82%)
May 23, 2014 27.45 27.17 27.17 27.17 5,400 -0.40(-1.45%)
May 22, 2014 27.52 28.50 27.17 27.57 5,724 +0.22(+0.80%)
May 21, 2014 27.26 27.35 27.21 27.35 18,405 +0.16(+0.59%)
May 20, 2014 27.51 27.84 27.17 27.19 18,892 -0.13(-0.47%)
May 19, 2014 27.72 27.72 27.28 27.32 16,130 +0.03(+0.10%)
May 16, 2014 27.42 27.42 27.29 27.29 8,525 +0.27(+1.01%)
May 15, 2014 27.52 27.60 27.00 27.02 21,902 -0.65(-2.35%)
May 14, 2014 27.64 27.67 27.58 27.67 4,373 -0.02(-0.07%)
May 13, 2014 27.63 27.69 27.63 27.69 10,200 +0.41(+1.50%)
May 12, 2014 27.54 27.73 27.28 27.28 17,520 -0.40(-1.45%)
May 09, 2014 27.68 28.69 27.51 27.68 16,047 +0.41(+1.50%)
May 08, 2014 27.70 29.67 27.27 27.27 30,593 -0.43(-1.55%)
May 07, 2014 27.89 28.00 27.61 27.70 10,688 -0.03(-0.11%)
May 06, 2014 27.73 27.78 27.73 27.73 650 +0.01(+0.04%)
May 05, 2014 27.53 27.72 27.53 27.72 4,353 +0.22(+0.80%)
May 02, 2014 27.64 27.64 27.50 27.50 5,696 -0.30(-1.08%)
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.