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 (%)
May 28, 2010 18.54 18.52 18.52 18.52 400 -0.21(-1.15%)
May 27, 2010 18.73 18.73 18.73 18.73 100 -0.07(-0.40%)
May 26, 2010 18.69 18.82 18.63 18.81 800 +0.25(+1.35%)
May 25, 2010 18.36 18.78 18.36 18.56 2,300 -0.12(-0.64%)
May 24, 2010 18.68 18.68 18.68 18.68 100 -0.02(-0.13%)
May 21, 2010 18.70 18.71 18.69 18.70 700 +0.15(+0.84%)
May 20, 2010 18.42 18.55 18.03 18.55 17,917 +0.06(+0.32%)
May 19, 2010 18.57 18.64 18.00 18.49 38,360 -0.21(-1.12%)
May 18, 2010 18.71 18.92 18.70 18.70 2,326 +0.20(+1.08%)
May 17, 2010 18.86 18.86 18.50 18.50 1,118 -0.19(-1.01%)
May 14, 2010 18.69 18.88 18.69 18.69 300 -0.38(-2.00%)
May 13, 2010 19.21 19.21 19.07 19.07 2,775 -0.37(-1.90%)
May 12, 2010 19.26 19.44 19.26 19.44 300 +0.40(+2.10%)
May 11, 2010 19.04 19.04 19.04 19.04 6,615 +0.04(+0.21%)
May 07, 2010 19.00 19.00 19.00 19.00 0 +1.09(+6.07%)
May 06, 2010 19.10 19.10 0.0100 17.91 2,350 -1.47(-7.58%)
May 05, 2010 19.43 19.43 19.38 19.38 2,000 -0.08(-0.44%)
May 04, 2010 19.23 19.46 19.23 19.46 2,360 -0.14(-0.74%)
May 03, 2010 19.75 19.75 19.52 19.61 1,300 +0.01(+0.07%)
Apr 30, 2010 19.60 19.60 19.60 19.60 128 +0.12(+0.59%)
Apr 29, 2010 19.50 19.67 19.48 19.48 2,262 +0.13(+0.68%)
Apr 28, 2010 19.42 19.42 19.34 19.35 1,470 +0.20(+1.04%)
Apr 27, 2010 19.44 19.44 19.15 19.15 270 -0.47(-2.40%)
Apr 26, 2010 19.88 19.88 19.31 19.62 3,248 -0.06(-0.28%)
Apr 23, 2010 19.72 19.72 19.68 19.68 1,350 -0.22(-1.13%)
Apr 22, 2010 19.85 19.96 19.85 19.90 1,328 +0.01(+0.05%)
Apr 21, 2010 19.89 19.89 19.89 19.89 500 +0.01(+0.05%)
Apr 20, 2010 19.76 19.88 19.75 19.88 1,451 +0.13(+0.66%)
Apr 19, 2010 19.75 19.81 19.71 19.75 2,249 +0.02(+0.10%)
Apr 16, 2010 19.85 19.95 19.73 19.73 2,808 -0.12(-0.60%)
Apr 15, 2010 19.79 20.11 19.75 19.85 3,268 -0.11(-0.58%)
Apr 14, 2010 19.89 19.96 19.89 19.96 353 +0.32(+1.60%)
Apr 13, 2010 19.58 19.65 19.58 19.65 2,580 -0.05(-0.25%)
Apr 12, 2010 19.70 19.70 19.70 19.70 520 +0.16(+0.82%)
Apr 09, 2010 19.32 19.54 19.32 19.54 1,400 +0.29(+1.51%)
Apr 08, 2010 19.54 19.54 19.25 19.25 614 -0.23(-1.19%)
Apr 07, 2010 19.39 19.50 19.39 19.48 802 +0.14(+0.73%)
Apr 05, 2010 19.34 19.34 19.34 19.34 0 +0.19(+1.02%)
Apr 01, 2010 19.06 19.15 19.15 19.15 1,800 +0.20(+1.03%)
Mar 31, 2010 19.25 19.25 18.54 18.95 2,010 -0.79(-4.00%)
Mar 30, 2010 19.58 19.74 19.58 19.74 2,500 +0.09(+0.46%)
Mar 29, 2010 19.75 20.13 19.64 19.65 8,895 +0.07(+0.36%)
Mar 26, 2010 19.49 19.74 19.46 19.58 7,266 +0.35(+1.82%)
Mar 25, 2010 19.58 19.58 19.23 19.23 600 -0.24(-1.23%)
Mar 24, 2010 19.51 19.53 19.47 19.47 700 -0.15(-0.76%)
Mar 23, 2010 19.72 19.72 19.62 19.62 1,800 -0.39(-1.95%)
Mar 22, 2010 19.80 20.52 19.80 20.01 3,547 +0.00(+0.00%)
Mar 19, 2010 20.01 20.01 20.00 20.01 1,478 -0.02(-0.10%)
Mar 18, 2010 19.81 20.03 19.81 20.03 600 +0.17(+0.86%)
Mar 17, 2010 19.87 19.87 19.86 19.86 300 +0.19(+0.97%)
Mar 16, 2010 19.64 19.67 19.64 19.67 403 -0.05(-0.26%)
Mar 15, 2010 19.50 19.72 19.50 19.72 1,078 +0.03(+0.15%)
Mar 12, 2010 19.73 20.12 19.65 19.69 3,000 +0.09(+0.48%)
Mar 11, 2010 19.67 19.67 19.60 19.60 800 -0.49(-2.44%)
Mar 10, 2010 19.75 20.09 19.74 20.09 5,250 +0.07(+0.35%)
Mar 09, 2010 20.10 20.68 19.90 20.02 6,362 -0.21(-1.04%)
Mar 08, 2010 20.15 20.80 20.11 20.23 17,147 -0.02(-0.10%)
Mar 05, 2010 20.41 20.41 20.25 20.25 950 +0.15(+0.75%)
Mar 04, 2010 20.10 20.10 20.10 20.10 500 -0.36(-1.76%)
Mar 02, 2010 20.34 20.46 20.46 20.46 400 -0.04(-0.20%)
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.