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 (%)
Dec 31, 2008 18.45 18.64 18.45 18.64 1,885 +0.13(+0.70%)
Dec 30, 2008 18.69 18.69 18.51 18.51 1,250 +1.24(+7.18%)
Dec 26, 2008 17.27 17.27 17.27 17.27 0 +0.00(+0.00%)
Dec 24, 2008 18.37 18.37 17.27 17.27 2,836 -0.87(-4.80%)
Dec 23, 2008 18.14 18.14 18.14 18.14 125 +0.08(+0.44%)
Dec 22, 2008 18.93 18.93 18.06 18.06 1,750 -1.06(-5.54%)
Dec 19, 2008 19.12 19.12 19.12 19.12 0 +0.00(+0.00%)
Dec 18, 2008 18.45 19.12 18.45 19.12 939 +0.09(+0.47%)
Dec 17, 2008 19.19 19.21 19.03 19.03 700 +0.17(+0.88%)
Dec 16, 2008 18.46 18.86 18.46 18.86 708 +0.78(+4.34%)
Dec 15, 2008 18.08 18.08 18.08 18.08 300 +0.06(+0.33%)
Dec 12, 2008 17.43 18.02 17.43 18.02 200 +0.13(+0.73%)
Dec 11, 2008 17.89 17.89 17.89 17.89 100 +0.81(+4.74%)
Dec 09, 2008 17.08 17.08 17.08 17.08 0 +0.00(+0.00%)
Dec 08, 2008 17.08 17.08 17.08 17.08 200 +0.70(+4.27%)
Dec 05, 2008 16.38 16.38 16.38 16.38 100 -0.61(-3.59%)
Dec 04, 2008 17.77 17.77 16.96 16.99 300 -0.93(-5.19%)
Dec 03, 2008 17.92 17.92 17.92 17.92 100 -0.41(-2.22%)
Nov 28, 2008 18.33 18.33 18.33 18.33 0 +0.00(+0.00%)
Nov 26, 2008 18.32 18.33 18.32 18.33 450 +0.19(+1.03%)
Nov 25, 2008 18.14 18.14 18.14 18.14 166 -0.10(-0.55%)
Nov 24, 2008 18.24 18.24 18.24 18.24 153 +0.57(+3.23%)
Nov 21, 2008 17.87 17.87 17.67 17.67 900 -0.40(-2.21%)
Nov 20, 2008 18.07 18.07 18.07 18.07 500 -0.28(-1.53%)
Nov 19, 2008 18.49 18.68 18.35 18.35 700 -0.25(-1.34%)
Nov 18, 2008 18.60 18.60 18.60 18.60 0 +0.00(+0.00%)
Nov 17, 2008 18.58 19.08 18.58 18.60 1,950 +0.12(+0.65%)
Nov 14, 2008 18.48 18.48 18.48 18.48 0 +0.00(+0.00%)
Nov 13, 2008 18.48 18.48 18.48 18.48 350 +0.01(+0.05%)
Nov 12, 2008 18.53 18.53 18.46 18.47 900 -0.23(-1.23%)
Nov 11, 2008 18.70 19.14 18.70 18.70 408 -1.20(-6.03%)
Nov 10, 2008 19.69 19.90 19.36 19.90 4,298 +0.97(+5.12%)
Nov 07, 2008 18.93 18.93 18.93 18.93 415 -0.40(-2.07%)
Nov 06, 2008 20.30 20.30 18.74 19.33 3,001 +0.27(+1.42%)
Nov 05, 2008 18.64 19.06 18.55 19.06 900 -0.19(-0.99%)
Nov 04, 2008 20.50 20.50 18.98 19.25 2,100 +0.46(+2.45%)
Nov 03, 2008 17.23 18.79 17.23 18.79 743 +2.28(+13.81%)
Oct 30, 2008 16.51 16.51 16.51 16.51 0 +0.00(+0.00%)
Oct 29, 2008 16.51 16.51 16.51 16.51 100 +0.86(+5.50%)
Oct 28, 2008 15.59 15.65 15.11 15.65 1,805 +0.65(+4.33%)
Oct 27, 2008 14.80 15.00 14.80 15.00 427 -1.00(-6.25%)
Oct 22, 2008 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Oct 21, 2008 16.00 16.00 16.00 16.00 2,460 -0.31(-1.90%)
Oct 20, 2008 16.31 16.31 16.31 16.31 100 +0.07(+0.43%)
Oct 17, 2008 14.39 16.24 14.31 16.24 1,852 +1.95(+13.65%)
Oct 16, 2008 15.57 15.57 14.29 14.29 534 -1.71(-10.69%)
Oct 15, 2008 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Oct 14, 2008 15.17 16.00 15.03 16.00 1,981 +0.70(+4.58%)
Oct 13, 2008 15.53 16.44 13.76 15.30 3,000 -0.89(-5.50%)
Oct 10, 2008 15.90 16.19 15.25 16.19 579 -0.38(-2.29%)
Oct 09, 2008 17.67 17.67 16.57 16.57 1,483 -0.82(-4.72%)
Oct 08, 2008 17.50 17.65 0.2999 17.39 4,795 -0.77(-4.24%)
Oct 07, 2008 19.85 19.85 18.11 18.16 3,351 -1.00(-5.22%)
Oct 06, 2008 20.38 20.45 19.16 19.16 2,700 -2.00(-9.45%)
Oct 03, 2008 21.15 21.16 21.00 21.16 500 +0.31(+1.49%)
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.