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 (%)
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%)
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.