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 (%)
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.