MLCX Biofuels Index TR ETN Elements (NY: FUE )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 27, 2013 | 9.840 | 9.840 | 9.840 | 9.840 | 0 | +0.04(+0.41%) |
| Nov 19, 2013 | 10.20 | 9.800 | 9.800 | 9.800 | 1,900 | -0.31(-3.07%) |
| Nov 18, 2013 | 9.880 | 10.33 | 9.880 | 10.11 | 506 | +0.11(+1.06%) |
| Nov 14, 2013 | 9.790 | 10.00 | 10.00 | 10.00 | 4,600 | -0.26(-2.50%) |
| Nov 08, 2013 | 10.25 | 10.26 | 10.26 | 10.26 | 200 | +0.23(+2.29%) |
| Nov 07, 2013 | 10.03 | 10.03 | 10.03 | 10.03 | 100 | -0.14(-1.38%) |
| Nov 06, 2013 | 11.40 | 11.40 | 10.17 | 10.17 | 1,127 | -0.28(-2.68%) |
| Oct 31, 2013 | 10.72 | 10.45 | 10.45 | 10.45 | 400 | +0.25(+2.45%) |
| Oct 30, 2013 | 10.20 | 10.63 | 10.16 | 10.20 | 4,514 | -0.06(-0.58%) |
| Oct 28, 2013 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | -0.32(-3.02%) |
| Oct 25, 2013 | 10.60 | 10.60 | 10.33 | 10.58 | 4,844 | -0.41(-3.73%) |
| Oct 24, 2013 | 10.99 | 10.99 | 10.99 | 10.99 | 217 | +0.49(+4.67%) |
| Oct 23, 2013 | 10.29 | 10.64 | 10.29 | 10.50 | 565 | -0.25(-2.33%) |
| Oct 22, 2013 | 10.70 | 10.75 | 10.70 | 10.75 | 500 | +0.01(+0.09%) |
| Oct 21, 2013 | 10.80 | 10.90 | 10.67 | 10.74 | 3,700 | +0.05(+0.47%) |
| Oct 18, 2013 | 10.75 | 10.81 | 10.58 | 10.69 | 28,150 | +0.13(+1.23%) |
| Oct 17, 2013 | 10.68 | 10.78 | 10.56 | 10.56 | 113,400 | -0.29(-2.67%) |
| Oct 16, 2013 | 10.74 | 10.85 | 10.40 | 10.85 | 64,600 | +0.42(+4.03%) |
| Oct 15, 2013 | 10.40 | 10.44 | 10.40 | 10.43 | 400 | -0.03(-0.29%) |
| Oct 14, 2013 | 10.57 | 10.57 | 10.41 | 10.46 | 400 | +0.12(+1.16%) |
| Oct 11, 2013 | 10.50 | 10.50 | 10.34 | 10.34 | 400 | -0.94(-8.33%) |
| Oct 10, 2013 | 11.28 | 11.28 | 11.28 | 11.28 | 314 | +0.77(+7.30%) |
| Oct 09, 2013 | 10.33 | 10.51 | 10.33 | 10.51 | 500 | +0.23(+2.26%) |
| Sep 30, 2013 | 10.46 | 10.28 | 10.28 | 10.28 | 13,900 | -0.17(-1.63%) |
| Sep 27, 2013 | 10.45 | 10.45 | 10.45 | 10.45 | 200 | +0.00(+0.00%) |
| Sep 23, 2013 | 10.45 | 10.45 | 10.45 | 10.45 | 1,900 | +0.14(+1.36%) |
| Sep 19, 2013 | 10.31 | 10.31 | 10.31 | 10.31 | 100 | -0.19(-1.81%) |
| Sep 17, 2013 | 10.50 | 10.50 | 10.50 | 10.50 | 10,800 | -0.35(-3.23%) |
| Sep 11, 2013 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | +0.16(+1.50%) |
| Sep 10, 2013 | 10.75 | 10.75 | 10.56 | 10.69 | 500 | -0.32(-2.90%) |
| Sep 09, 2013 | 11.04 | 11.04 | 11.01 | 11.01 | 500 | +0.44(+4.15%) |
| Sep 06, 2013 | 11.00 | 11.00 | 10.54 | 10.57 | 18,200 | +0.04(+0.38%) |
| Sep 05, 2013 | 10.62 | 10.62 | 10.48 | 10.53 | 500 | +0.05(+0.48%) |
| Sep 04, 2013 | 10.52 | 10.58 | 10.45 | 10.48 | 7,700 | -0.25(-2.33%) |
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.
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.
