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 (%)
Jan 31, 2014 22.98 23.74 22.67 23.73 14,132 +0.17(+0.70%)
Jan 30, 2014 23.43 23.56 23.40 23.56 13,220 +0.50(+2.17%)
Jan 29, 2014 23.38 23.38 22.67 23.06 15,169 -0.48(-2.04%)
Jan 28, 2014 23.36 23.54 23.36 23.54 19,307 +0.09(+0.38%)
Jan 27, 2014 23.71 23.71 23.40 23.45 57,148 -0.08(-0.34%)
Jan 24, 2014 23.45 23.55 23.36 23.53 41,900 +0.03(+0.13%)
Jan 23, 2014 23.62 23.67 23.48 23.50 51,500 +0.09(+0.38%)
Jan 22, 2014 23.43 23.43 23.35 23.41 4,766 -0.01(-0.05%)
Jan 21, 2014 23.45 23.45 23.42 23.42 1,800 -0.16(-0.67%)
Jan 17, 2014 23.59 23.58 23.58 23.58 35,100 -0.12(-0.51%)
Jan 16, 2014 23.66 23.75 23.66 23.70 3,562 +0.07(+0.29%)
Jan 15, 2014 23.66 23.67 23.63 23.63 2,034 -0.12(-0.50%)
Jan 14, 2014 23.75 23.75 23.75 23.75 1,435 +0.06(+0.25%)
Jan 13, 2014 23.49 23.69 23.49 23.69 1,464 +0.08(+0.34%)
Jan 10, 2014 23.49 23.61 23.49 23.61 6,270 +0.01(+0.04%)
Jan 09, 2014 23.60 23.60 23.60 23.60 2 +0.00(+0.00%)
Jan 08, 2014 22.95 23.65 22.95 23.60 1,325 -0.20(-0.84%)
Jan 07, 2014 23.82 23.82 23.80 23.80 442 -0.06(-0.25%)
Jan 06, 2014 23.86 23.86 23.86 23.86 3 +0.00(+0.00%)
Jan 03, 2014 23.09 23.86 23.09 23.86 414 +0.02(+0.08%)
Jan 02, 2014 23.81 23.84 23.81 23.84 233 -0.11(-0.46%)
Dec 31, 2013 23.90 23.95 23.95 23.95 7,900 -0.21(-0.87%)
Dec 30, 2013 24.16 24.16 24.16 24.16 49 +0.00(+0.00%)
Dec 27, 2013 24.06 24.19 24.06 24.16 16,669 +0.03(+0.12%)
Dec 26, 2013 24.13 24.13 24.13 24.13 326 -0.07(-0.29%)
Dec 23, 2013 24.20 24.20 24.20 24.20 3,400 -0.11(-0.44%)
Dec 20, 2013 24.28 24.31 24.28 24.31 1,400 +0.21(+0.86%)
Dec 19, 2013 24.00 24.10 24.00 24.10 1,300 +0.15(+0.64%)
Dec 18, 2013 23.95 23.95 23.94 23.95 402 -0.16(-0.68%)
Dec 17, 2013 24.11 24.11 24.11 24.11 169 -0.07(-0.31%)
Dec 16, 2013 24.19 24.19 24.18 24.18 606 +0.08(+0.35%)
Dec 13, 2013 24.20 24.20 24.10 24.10 1,200 -0.18(-0.76%)
Dec 12, 2013 24.17 24.28 24.16 24.28 5,125 -0.15(-0.62%)
Dec 11, 2013 24.43 24.43 24.43 24.43 16 +0.00(+0.00%)
Dec 10, 2013 24.43 24.43 24.43 24.43 400 -0.05(-0.18%)
Dec 09, 2013 24.36 24.49 24.36 24.48 4,807 +0.10(+0.41%)
Dec 06, 2013 24.38 24.40 24.38 24.38 500 -0.02(-0.08%)
Dec 05, 2013 24.40 24.40 24.40 24.40 500 -0.09(-0.37%)
Dec 04, 2013 24.32 24.49 24.32 24.49 2,400 +0.03(+0.12%)
Dec 03, 2013 24.46 24.46 24.46 24.46 100 +0.05(+0.20%)
Dec 02, 2013 24.40 24.41 24.40 24.41 1,548 -0.13(-0.52%)
Nov 27, 2013 24.54 24.54 24.54 24.54 1,000 +0.13(+0.53%)
Nov 26, 2013 24.41 24.41 24.41 24.41 2,000 -0.20(-0.82%)
Nov 25, 2013 24.77 24.77 24.60 24.61 1,050 +0.05(+0.21%)
Nov 22, 2013 24.55 24.56 24.55 24.56 6,200 +0.06(+0.24%)
Nov 21, 2013 24.50 24.53 24.45 24.50 5,062 +0.13(+0.53%)
Nov 20, 2013 24.29 24.37 24.29 24.37 7,283 +0.00(+0.00%)
Nov 19, 2013 24.27 24.37 24.27 24.37 4,100 -0.05(-0.20%)
Nov 15, 2013 24.61 24.42 24.42 24.42 8,400 -0.20(-0.81%)
Nov 14, 2013 24.73 24.73 24.62 24.62 1,944 -0.20(-0.81%)
Nov 12, 2013 24.82 24.82 24.82 24.82 100 +0.12(+0.48%)
Nov 08, 2013 24.46 24.70 24.70 24.70 3,700 +0.23(+0.94%)
Nov 07, 2013 24.47 24.47 24.47 24.47 12,500 -0.01(-0.04%)
Nov 06, 2013 24.48 24.48 24.48 24.48 500 -0.06(-0.24%)
Nov 05, 2013 23.36 24.64 23.36 24.54 26,954 -0.13(-0.53%)
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.