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 31, 2013 26.27 26.47 26.27 26.29 7,116 +0.10(+0.38%)
May 30, 2013 26.19 26.19 26.19 26.19 5,000 -0.04(-0.16%)
May 29, 2013 26.11 26.23 26.11 26.23 2,083 +0.13(+0.50%)
May 28, 2013 26.09 26.10 26.09 26.10 6,000 +0.31(+1.20%)
May 24, 2013 25.67 25.94 25.10 25.79 27,400 -0.10(-0.39%)
May 23, 2013 25.90 25.96 25.87 25.89 15,798 +0.21(+0.83%)
May 22, 2013 25.64 25.68 25.64 25.68 7,100 +0.08(+0.32%)
May 21, 2013 25.51 25.62 25.42 25.60 13,200 +0.10(+0.37%)
May 20, 2013 25.60 25.60 25.50 25.50 7,500 -0.09(-0.36%)
May 17, 2013 25.56 25.66 25.56 25.59 13,048 -0.06(-0.22%)
May 16, 2013 25.68 25.68 25.65 25.65 4,788 -0.26(-1.00%)
May 15, 2013 25.89 26.01 25.89 25.91 11,300 -0.18(-0.69%)
May 13, 2013 26.11 26.12 26.04 26.09 17,791 +0.26(+1.01%)
May 10, 2013 26.10 26.10 25.77 25.83 6,263 -0.46(-1.75%)
May 09, 2013 26.14 26.29 26.14 26.29 12,779 +0.33(+1.27%)
May 08, 2013 26.02 26.03 25.81 25.96 16,270 +0.08(+0.31%)
May 07, 2013 25.97 26.04 25.88 25.88 13,093 -0.07(-0.28%)
May 06, 2013 26.10 26.10 25.89 25.95 33,478 -0.29(-1.12%)
May 03, 2013 26.31 26.39 26.21 26.25 16,997 -0.04(-0.13%)
May 02, 2013 26.10 26.33 26.10 26.28 20,001 +0.09(+0.35%)
May 01, 2013 26.20 26.20 26.14 26.19 5,600 -0.15(-0.57%)
Apr 30, 2013 26.30 26.39 26.30 26.34 10,819 +0.01(+0.04%)
Apr 29, 2013 25.74 26.37 25.74 26.33 42,768 +0.61(+2.37%)
Apr 26, 2013 25.65 25.91 25.72 25.72 650 -0.19(-0.73%)
Apr 25, 2013 25.73 25.91 25.73 25.91 18,585 +0.35(+1.37%)
Apr 24, 2013 25.59 25.59 25.56 25.56 450 -0.09(-0.35%)
Apr 23, 2013 25.73 25.74 25.65 25.65 1,382 -0.16(-0.62%)
Apr 22, 2013 25.81 25.83 25.76 25.81 3,589 -0.23(-0.88%)
Apr 18, 2013 26.04 26.04 26.04 26.04 0 -0.03(-0.12%)
Apr 17, 2013 26.03 26.08 25.93 26.07 24,120 -0.01(-0.04%)
Apr 16, 2013 25.92 26.08 25.92 26.08 7,422 +0.58(+2.27%)
Apr 15, 2013 26.25 26.25 25.50 25.50 21,405 -0.68(-2.59%)
Apr 12, 2013 26.14 26.18 26.14 26.18 5,000 +0.13(+0.50%)
Apr 11, 2013 26.13 26.13 26.04 26.05 6,195 +0.11(+0.42%)
Apr 10, 2013 26.05 26.26 25.76 25.94 10,504 -0.15(-0.57%)
Apr 09, 2013 25.96 26.10 25.96 26.09 10,700 +0.10(+0.39%)
Apr 08, 2013 25.99 26.01 25.70 25.99 4,551 +0.07(+0.27%)
Apr 05, 2013 25.90 25.92 25.81 25.92 14,798 +0.02(+0.08%)
Apr 04, 2013 25.90 25.94 25.76 25.90 15,491 -0.12(-0.46%)
Apr 03, 2013 26.03 26.03 26.02 26.02 1,400 +0.04(+0.15%)
Apr 02, 2013 26.05 26.13 25.84 25.98 14,800 +0.14(+0.54%)
Apr 01, 2013 26.25 26.25 25.84 25.84 37,279 -0.45(-1.71%)
Mar 28, 2013 26.98 27.10 26.10 26.29 114,890 -0.78(-2.88%)
Mar 27, 2013 26.92 27.09 26.92 27.07 14,800 +0.12(+0.44%)
Mar 26, 2013 26.97 27.00 26.92 26.95 31,255 +0.12(+0.45%)
Mar 25, 2013 26.70 26.92 26.70 26.83 11,880 -0.12(-0.45%)
Mar 22, 2013 26.94 26.96 26.82 26.95 11,293 -0.07(-0.26%)
Mar 21, 2013 26.60 27.02 26.60 27.02 11,585 +0.14(+0.52%)
Mar 20, 2013 26.81 26.88 26.81 26.88 5,886 +0.17(+0.65%)
Mar 19, 2013 26.72 26.78 26.63 26.71 21,492 +0.10(+0.37%)
Mar 18, 2013 26.80 27.02 26.59 26.61 9,692 -0.34(-1.26%)
Mar 15, 2013 27.02 27.02 26.95 26.95 10,000 -0.02(-0.07%)
Mar 14, 2013 26.87 26.98 26.87 26.97 21,385 +0.10(+0.37%)
Mar 13, 2013 26.93 26.93 26.81 26.87 29,525 -0.18(-0.67%)
Mar 12, 2013 26.96 27.05 26.96 27.05 10,371 -0.01(-0.02%)
Mar 11, 2013 26.90 27.06 26.90 27.06 1,719 +0.07(+0.24%)
Mar 08, 2013 26.95 26.99 26.91 26.99 9,318 +0.06(+0.22%)
Mar 07, 2013 26.82 26.93 26.75 26.93 4,614 +0.27(+1.00%)
Mar 06, 2013 26.92 26.92 26.51 26.66 35,132 -0.23(-0.84%)
Mar 05, 2013 26.55 26.99 26.55 26.89 16,800 +0.18(+0.67%)
Mar 04, 2013 26.92 26.92 26.71 26.71 6,300 -0.02(-0.07%)
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.