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 (%)
Apr 30, 2014 27.89 28.46 27.89 28.00 14,019 -0.00(-0.00%)
Apr 29, 2014 28.40 29.28 27.80 28.00 13,866 +0.22(+0.79%)
Apr 28, 2014 27.80 27.80 27.77 27.78 671 -0.14(-0.50%)
Apr 25, 2014 28.00 29.15 27.40 27.92 17,306 +0.19(+0.69%)
Apr 24, 2014 27.97 27.97 27.67 27.73 2,099 -0.07(-0.25%)
Apr 23, 2014 27.62 27.80 27.62 27.80 7,251 +0.40(+1.47%)
Apr 22, 2014 27.44 27.50 27.40 27.40 23,078 +0.12(+0.46%)
Apr 21, 2014 27.27 27.31 27.19 27.27 1,669 +0.61(+2.30%)
Apr 17, 2014 27.46 26.66 26.66 26.66 8,200 -0.93(-3.37%)
Apr 16, 2014 27.78 27.78 27.59 27.59 6,365 +0.12(+0.44%)
Apr 15, 2014 27.09 27.47 27.09 27.47 5,642 +0.09(+0.33%)
Apr 14, 2014 26.92 27.48 26.92 27.38 11,335 +0.22(+0.81%)
Apr 11, 2014 28.43 34.12 26.65 27.16 7,005 -0.13(-0.48%)
Apr 10, 2014 27.23 27.35 27.20 27.29 1,742 -0.16(-0.59%)
Apr 09, 2014 26.86 27.66 26.86 27.45 18,891 +0.07(+0.26%)
Apr 08, 2014 27.35 27.38 27.29 27.38 18,901 +0.26(+0.96%)
Apr 07, 2014 27.74 27.74 27.03 27.12 2,282 +0.13(+0.48%)
Apr 04, 2014 27.03 27.03 26.94 26.99 1,960 -0.15(-0.55%)
Apr 03, 2014 27.09 27.18 27.09 27.14 8,204 +0.23(+0.85%)
Apr 02, 2014 27.21 27.69 26.91 26.91 17,402 -0.35(-1.28%)
Apr 01, 2014 27.26 27.26 27.26 27.26 160 -0.05(-0.19%)
Mar 31, 2014 27.00 27.31 26.92 27.31 12,450 -0.39(-1.40%)
Mar 28, 2014 27.75 27.75 27.70 27.70 810 +0.44(+1.61%)
Mar 27, 2014 27.05 27.29 27.05 27.26 7,255 +0.30(+1.12%)
Mar 26, 2014 26.90 26.96 26.90 26.96 2,001 +0.14(+0.52%)
Mar 25, 2014 26.86 26.89 26.82 26.82 4,621 -0.01(-0.04%)
Mar 24, 2014 26.83 26.83 26.83 26.83 801 +0.31(+1.17%)
Mar 21, 2014 26.76 26.76 26.52 26.52 11,392 -0.27(-1.01%)
Mar 20, 2014 27.20 27.20 26.76 26.79 38,700 -0.35(-1.29%)
Mar 19, 2014 26.92 27.15 26.92 27.14 8,702 +0.38(+1.42%)
Mar 18, 2014 26.67 27.20 26.67 26.76 15,797 +0.09(+0.34%)
Mar 17, 2014 26.62 26.74 26.62 26.67 23,101 -0.11(-0.41%)
Mar 14, 2014 26.71 26.79 26.02 26.78 53,550 -0.06(-0.22%)
Mar 13, 2014 26.92 27.06 26.77 26.84 43,237 -0.02(-0.07%)
Mar 12, 2014 26.57 26.89 26.57 26.86 21,700 -0.01(-0.04%)
Mar 11, 2014 26.83 26.97 25.89 26.87 57,935 -0.49(-1.78%)
Mar 10, 2014 26.84 27.36 26.84 27.36 17,901 +0.42(+1.55%)
Mar 07, 2014 27.03 27.13 26.94 26.94 39,574 -0.06(-0.22%)
Mar 06, 2014 26.88 27.51 25.55 27.00 11,899 +0.06(+0.22%)
Mar 05, 2014 26.61 26.94 26.36 26.94 14,331 +0.48(+1.81%)
Mar 04, 2014 26.18 26.46 26.10 26.46 8,963 +0.08(+0.31%)
Mar 03, 2014 26.28 26.38 25.67 26.38 10,666 +0.44(+1.69%)
Feb 28, 2014 25.80 26.01 25.80 25.94 1,596 +0.04(+0.15%)
Feb 27, 2014 25.41 26.81 25.29 25.90 18,416 +0.06(+0.23%)
Feb 26, 2014 25.73 25.84 25.72 25.84 5,271 +0.08(+0.33%)
Feb 25, 2014 25.79 25.86 25.76 25.76 6,520 +0.64(+2.53%)
Feb 24, 2014 25.62 25.62 24.16 25.12 10,635 -0.30(-1.18%)
Feb 21, 2014 25.33 25.43 25.33 25.42 6,773 +0.17(+0.67%)
Feb 20, 2014 25.35 25.88 25.17 25.25 11,303 +0.00(+0.00%)
Feb 19, 2014 25.25 25.25 25.25 25.25 2,506 +0.19(+0.76%)
Feb 18, 2014 24.74 25.07 24.60 25.06 22,775 +0.57(+2.33%)
Feb 14, 2014 24.53 24.49 24.49 24.49 1,700 -0.03(-0.12%)
Feb 13, 2014 24.44 24.52 24.44 24.52 5,411 +0.12(+0.49%)
Feb 12, 2014 24.25 24.40 24.25 24.40 709 +0.04(+0.16%)
Feb 11, 2014 24.36 24.36 24.36 24.36 45 +0.00(+0.00%)
Feb 10, 2014 24.36 24.36 24.36 24.36 394 -0.14(-0.57%)
Feb 07, 2014 23.56 24.50 23.56 24.50 507 +0.25(+1.03%)
Feb 06, 2014 24.26 24.27 24.25 24.25 782 +0.36(+1.51%)
Feb 05, 2014 23.89 23.89 23.89 23.89 2 +0.00(+0.00%)
Feb 04, 2014 23.89 23.89 23.89 23.89 36 +0.00(+0.00%)
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.