MLCX Biofuels Index TR ETN Elements (NY: FUE )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2010 | 7.430 | 7.430 | 7.430 | 7.430 | 0 | -0.02(-0.27%) |
| Apr 26, 2010 | 7.450 | 7.450 | 7.450 | 7.450 | 0 | -0.04(-0.53%) |
| Apr 22, 2010 | 7.490 | 7.490 | 7.490 | 7.490 | 0 | -0.18(-2.35%) |
| Apr 21, 2010 | 7.670 | 7.670 | 7.670 | 7.670 | 900 | +0.19(+2.54%) |
| Apr 20, 2010 | 7.520 | 7.520 | 7.450 | 7.480 | 8,175 | -0.01(-0.13%) |
| Apr 16, 2010 | 7.490 | 7.490 | 7.490 | 7.490 | 0 | -0.06(-0.79%) |
| Apr 08, 2010 | 7.550 | 7.550 | 7.550 | 7.550 | 0 | +0.15(+2.03%) |
| Apr 07, 2010 | 7.190 | 7.400 | 7.190 | 7.400 | 590 | -0.25(-3.27%) |
| Apr 06, 2010 | 7.650 | 7.650 | 7.650 | 7.650 | 101 | -0.01(-0.13%) |
| Apr 05, 2010 | 7.240 | 7.660 | 7.190 | 7.660 | 592 | +0.36(+4.93%) |
| Mar 31, 2010 | 7.700 | 7.300 | 7.300 | 7.300 | 700 | -0.13(-1.75%) |
| Mar 30, 2010 | 7.430 | 7.430 | 7.430 | 7.430 | 300 | +0.00(+0.00%) |
| Mar 29, 2010 | 7.230 | 7.520 | 7.145 | 7.430 | 7,150 | +0.10(+1.36%) |
| Mar 26, 2010 | 7.210 | 7.330 | 7.210 | 7.330 | 14,950 | -0.05(-0.68%) |
| Mar 25, 2010 | 7.640 | 7.670 | 7.330 | 7.380 | 4,686 | +0.16(+2.24%) |
| Mar 24, 2010 | 7.218 | 7.218 | 7.218 | 7.218 | 500 | -0.31(-4.14%) |
| Mar 17, 2010 | 7.530 | 7.530 | 7.530 | 7.530 | 0 | -0.14(-1.83%) |
| Mar 16, 2010 | 7.380 | 7.670 | 7.380 | 7.670 | 750 | -0.03(-0.39%) |
| Mar 15, 2010 | 7.700 | 7.700 | 7.700 | 7.700 | 200 | -0.09(-1.13%) |
| Mar 12, 2010 | 7.510 | 7.788 | 7.510 | 7.788 | 1,000 | -0.10(-1.29%) |
| Mar 11, 2010 | 7.850 | 7.890 | 7.850 | 7.890 | 500 | -0.06(-0.78%) |
| Mar 09, 2010 | 7.952 | 7.952 | 7.952 | 7.952 | 0 | +0.15(+1.95%) |
| Mar 08, 2010 | 7.920 | 7.970 | 7.800 | 7.800 | 300 | -0.08(-1.02%) |
| Mar 03, 2010 | 7.880 | 7.880 | 7.880 | 7.880 | 0 | +0.16(+2.07%) |
| Mar 02, 2010 | 7.770 | 7.770 | 7.720 | 7.720 | 3,200 | -0.29(-3.62%) |
| Feb 26, 2010 | 8.210 | 8.010 | 8.010 | 8.010 | 3,500 | +0.24(+3.09%) |
| Feb 25, 2010 | 7.770 | 7.770 | 7.770 | 7.770 | 100 | +0.00(+0.00%) |
| Feb 24, 2010 | 7.770 | 7.770 | 7.770 | 7.770 | 200 | -0.27(-3.36%) |
| Feb 22, 2010 | 7.980 | 8.040 | 8.040 | 8.040 | 400 | +0.06(+0.75%) |
| Feb 19, 2010 | 8.040 | 8.250 | 7.980 | 7.980 | 1,900 | -0.46(-5.45%) |
| Feb 18, 2010 | 8.440 | 8.440 | 8.373 | 8.440 | 4,748 | +0.43(+5.37%) |
| Feb 17, 2010 | 8.010 | 8.010 | 8.010 | 8.010 | 499 | +0.00(+0.00%) |
| Feb 12, 2010 | 8.010 | 8.010 | 8.010 | 8.010 | 5,200 | +0.00(+0.00%) |
| Feb 08, 2010 | 8.510 | 8.010 | 8.010 | 8.010 | 1,000 | +0.26(+3.35%) |
| Feb 04, 2010 | 7.750 | 7.750 | 7.750 | 7.750 | 1,000 | -0.19(-2.39%) |
| Feb 01, 2010 | 8.130 | 7.940 | 7.940 | 7.940 | 200 | +0.13(+1.66%) |
| Jan 29, 2010 | 7.810 | 7.810 | 7.810 | 7.810 | 100 | +0.05(+0.64%) |
| Jan 27, 2010 | 7.760 | 7.760 | 7.760 | 7.760 | 0 | -0.53(-6.39%) |
| Jan 26, 2010 | 7.810 | 8.290 | 7.810 | 8.290 | 4,581 | +0.33(+4.15%) |
| Jan 25, 2010 | 8.540 | 8.540 | 7.960 | 7.960 | 930 | -0.30(-3.63%) |
| Jan 22, 2010 | 8.260 | 8.260 | 8.260 | 8.260 | 483 | +0.36(+4.58%) |
| Jan 20, 2010 | 7.898 | 7.898 | 7.898 | 7.898 | 0 | -0.39(-4.73%) |
| Jan 19, 2010 | 9.200 | 9.200 | 8.290 | 8.290 | 5,604 | -0.03(-0.36%) |
| Jan 15, 2010 | 8.320 | 8.320 | 8.320 | 8.320 | 400 | +0.18(+2.21%) |
| Jan 14, 2010 | 8.140 | 8.140 | 8.140 | 8.140 | 400 | -0.28(-3.32%) |
| Jan 13, 2010 | 8.160 | 8.420 | 8.160 | 8.420 | 787 | +0.28(+3.44%) |
| Jan 12, 2010 | 8.140 | 8.140 | 8.140 | 8.140 | 200 | -0.28(-3.35%) |
| Jan 11, 2010 | 8.500 | 8.620 | 8.422 | 8.422 | 3,150 | -0.25(-2.86%) |
| Jan 08, 2010 | 8.720 | 8.720 | 8.580 | 8.670 | 4,385 | -0.57(-6.22%) |
| Jan 07, 2010 | 8.820 | 9.285 | 8.750 | 9.245 | 8,147 | +0.59(+6.88%) |
| Jan 06, 2010 | 8.810 | 8.810 | 8.650 | 8.650 | 3,838 | -0.24(-2.70%) |
| Jan 05, 2010 | 8.800 | 8.900 | 8.800 | 8.890 | 10,900 | +0.09(+1.02%) |
| Jan 04, 2010 | 8.650 | 8.840 | 8.650 | 8.800 | 15,460 | +0.30(+3.53%) |
| Dec 31, 2009 | 8.880 | 8.500 | 8.500 | 8.500 | 400 | -0.01(-0.12%) |
| Dec 30, 2009 | 8.540 | 8.540 | 8.510 | 8.510 | 1,513 | +0.02(+0.24%) |
| Dec 28, 2009 | 8.490 | 8.490 | 8.490 | 8.490 | 0 | +0.35(+4.30%) |
| Dec 24, 2009 | 8.140 | 8.140 | 8.140 | 8.140 | 5,075 | +0.00(+0.00%) |
| Dec 23, 2009 | 8.140 | 8.140 | 8.140 | 8.140 | 225 | -0.06(-0.73%) |
| Dec 22, 2009 | 8.150 | 8.200 | 8.150 | 8.200 | 200 | +0.06(+0.74%) |
| Dec 21, 2009 | 8.380 | 8.380 | 8.140 | 8.140 | 4,203 | -0.21(-2.51%) |
| Dec 17, 2009 | 8.350 | 8.350 | 8.350 | 8.350 | 0 | -0.12(-1.42%) |
| Dec 15, 2009 | 8.540 | 8.470 | 8.470 | 8.470 | 500 | +0.36(+4.44%) |
| Dec 14, 2009 | 8.490 | 8.490 | 8.110 | 8.110 | 1,200 | -0.12(-1.46%) |
| Dec 11, 2009 | 8.230 | 8.230 | 8.230 | 8.230 | 100 | -0.01(-0.15%) |
| Dec 08, 2009 | 8.242 | 8.242 | 8.242 | 8.242 | 0 | -0.31(-3.60%) |
| Dec 07, 2009 | 8.450 | 9.000 | 8.170 | 8.550 | 12,773 | +0.69(+8.78%) |
| Dec 03, 2009 | 7.860 | 7.860 | 7.860 | 7.860 | 0 | -0.61(-7.20%) |
| Dec 02, 2009 | 7.980 | 8.470 | 7.980 | 8.470 | 390 | +0.02(+0.24%) |
| Dec 01, 2009 | 8.510 | 8.510 | 8.450 | 8.450 | 1,100 | +0.50(+6.29%) |
| Nov 30, 2009 | 8.140 | 8.500 | 7.950 | 7.950 | 628 | +0.01(+0.13%) |
| Nov 27, 2009 | 7.590 | 7.940 | 7.590 | 7.940 | 1,720 | -0.20(-2.46%) |
| Nov 25, 2009 | 8.260 | 8.260 | 8.140 | 8.140 | 802 | -0.32(-3.78%) |
| Nov 24, 2009 | 8.330 | 8.540 | 8.330 | 8.460 | 5,400 | +0.31(+3.80%) |
| Nov 23, 2009 | 8.450 | 8.450 | 8.150 | 8.150 | 1,714 | -0.18(-2.16%) |
| Nov 20, 2009 | 8.330 | 8.330 | 8.330 | 8.330 | 1,382 | +0.48(+6.11%) |
| Nov 18, 2009 | 7.850 | 7.850 | 7.850 | 7.850 | 1,000 | +0.00(+0.00%) |
| Nov 16, 2009 | 7.760 | 7.850 | 7.850 | 7.850 | 1,900 | -0.28(-3.44%) |
| Nov 13, 2009 | 8.140 | 8.140 | 8.130 | 8.130 | 15,190 | +0.36(+4.63%) |
| Nov 12, 2009 | 7.770 | 7.770 | 7.770 | 7.770 | 515 | -0.12(-1.46%) |
| Nov 04, 2009 | 7.885 | 7.885 | 7.885 | 7.885 | 0 | -0.17(-2.05%) |
| Nov 03, 2009 | 8.050 | 8.050 | 8.050 | 8.050 | 224 | +0.01(+0.12%) |
| Oct 29, 2009 | 8.040 | 8.040 | 8.040 | 8.040 | 0 | +0.29(+3.74%) |
| Oct 28, 2009 | 7.960 | 7.960 | 7.750 | 7.750 | 3,325 | -0.10(-1.27%) |
| Oct 27, 2009 | 8.065 | 8.065 | 7.850 | 7.850 | 2,100 | -0.26(-3.21%) |
| Oct 26, 2009 | 8.180 | 8.180 | 8.110 | 8.110 | 1,102 | -0.21(-2.52%) |
| Oct 22, 2009 | 8.320 | 8.320 | 8.320 | 8.320 | 0 | +0.01(+0.12%) |
| Oct 21, 2009 | 8.140 | 8.330 | 8.110 | 8.310 | 1,014 | +0.34(+4.27%) |
| Oct 15, 2009 | 7.970 | 7.970 | 7.970 | 7.970 | 0 | -0.03(-0.38%) |
| Oct 13, 2009 | 7.920 | 8.000 | 8.000 | 8.000 | 500 | +0.22(+2.87%) |
| Oct 12, 2009 | 7.780 | 7.780 | 7.777 | 7.777 | 300 | +0.28(+3.69%) |
| Oct 09, 2009 | 7.500 | 7.500 | 7.500 | 7.500 | 200 | -0.17(-2.23%) |
| Oct 07, 2009 | 7.671 | 7.671 | 7.671 | 7.671 | 0 | +0.03(+0.40%) |
| Oct 05, 2009 | 7.640 | 7.640 | 7.640 | 7.640 | 0 | +0.11(+1.43%) |
| Oct 02, 2009 | 7.550 | 7.640 | 7.532 | 7.532 | 6,820 | +0.11(+1.43%) |
| Oct 01, 2009 | 7.400 | 7.426 | 7.380 | 7.426 | 1,640 | -0.52(-6.59%) |
| Sep 30, 2009 | 8.060 | 8.060 | 7.950 | 7.950 | 1,500 | +0.09(+1.15%) |
| Sep 29, 2009 | 7.750 | 7.970 | 7.700 | 7.860 | 16,409 | +0.39(+5.22%) |
| Sep 28, 2009 | 7.470 | 7.470 | 7.470 | 7.470 | 200 | +0.09(+1.22%) |
| Sep 25, 2009 | 7.380 | 7.380 | 7.380 | 7.380 | 600 | -0.28(-3.65%) |
| Sep 24, 2009 | 7.270 | 7.660 | 7.270 | 7.660 | 627 | +0.34(+4.64%) |
| Sep 23, 2009 | 7.320 | 7.320 | 7.320 | 7.320 | 4,552 | +0.07(+0.97%) |
| Sep 21, 2009 | 7.750 | 7.250 | 7.250 | 7.250 | 200 | -0.18(-2.42%) |
| Sep 16, 2009 | 7.430 | 7.430 | 7.430 | 7.430 | 1,200 | +0.20(+2.77%) |
| Sep 11, 2009 | 7.230 | 7.230 | 7.230 | 7.230 | 200 | -0.04(-0.55%) |
| Sep 10, 2009 | 7.270 | 7.270 | 7.270 | 7.270 | 100 | +0.00(+0.00%) |
| Sep 09, 2009 | 7.300 | 7.300 | 7.270 | 7.270 | 800 | -0.11(-1.49%) |
| Sep 04, 2009 | 7.520 | 7.380 | 7.380 | 7.380 | 700 | -0.37(-4.77%) |
| Sep 02, 2009 | 7.750 | 7.750 | 7.750 | 7.750 | 1,100 | -0.19(-2.39%) |
| Sep 01, 2009 | 7.840 | 7.940 | 7.840 | 7.940 | 280 | +0.58(+7.88%) |
| Aug 31, 2009 | 7.360 | 7.360 | 7.360 | 7.360 | 666 | -0.40(-5.15%) |
| Aug 27, 2009 | 7.820 | 7.760 | 7.760 | 7.760 | 4,900 | -0.38(-4.67%) |
| Aug 25, 2009 | 8.080 | 8.140 | 8.140 | 8.140 | 1,200 | -0.01(-0.12%) |
| Aug 24, 2009 | 8.150 | 8.150 | 8.150 | 8.150 | 319 | +0.13(+1.62%) |
| Aug 20, 2009 | 7.750 | 8.020 | 8.020 | 8.020 | 800 | +0.07(+0.88%) |
| Aug 19, 2009 | 7.950 | 7.950 | 7.950 | 7.950 | 100 | +0.39(+5.16%) |
| Aug 17, 2009 | 7.820 | 7.560 | 7.560 | 7.560 | 7,800 | -0.41(-5.12%) |
| Aug 14, 2009 | 8.010 | 8.010 | 7.910 | 7.968 | 800 | +0.07(+0.86%) |
| Aug 13, 2009 | 8.100 | 8.100 | 7.710 | 7.900 | 14,888 | +0.00(+0.00%) |
| Aug 11, 2009 | 7.870 | 7.900 | 7.900 | 7.900 | 1,000 | -0.02(-0.28%) |
| Aug 07, 2009 | 8.020 | 7.922 | 7.922 | 7.922 | 800 | -0.11(-1.34%) |
| Aug 06, 2009 | 7.830 | 8.030 | 7.830 | 8.030 | 1,603 | +0.30(+3.88%) |
| Aug 05, 2009 | 7.750 | 7.750 | 7.730 | 7.730 | 2,000 | -0.33(-4.09%) |
| Aug 04, 2009 | 8.060 | 8.060 | 8.060 | 8.060 | 150 | +0.00(+0.00%) |
| Aug 03, 2009 | 8.060 | 8.060 | 8.060 | 8.060 | 600 | +0.46(+6.05%) |
| Jul 30, 2009 | 7.470 | 7.600 | 7.600 | 7.600 | 4,200 | +0.24(+3.33%) |
| Jul 29, 2009 | 7.420 | 7.420 | 7.250 | 7.355 | 19,567 | +0.38(+5.37%) |
| Jul 28, 2009 | 7.000 | 7.000 | 6.750 | 6.980 | 1,070 | +0.26(+3.79%) |
| Jul 27, 2009 | 6.725 | 6.725 | 6.725 | 6.725 | 100 | -0.07(-0.96%) |
| Jul 22, 2009 | 6.790 | 6.790 | 6.790 | 6.790 | 0 | -0.35(-4.90%) |
| Jul 20, 2009 | 6.720 | 7.140 | 7.140 | 7.140 | 4,200 | +0.14(+2.00%) |
| Jul 16, 2009 | 6.510 | 7.000 | 7.000 | 7.000 | 1,300 | -0.17(-2.37%) |
| Jul 15, 2009 | 7.170 | 7.170 | 7.170 | 7.170 | 1,499 | -0.04(-0.55%) |
| Jul 14, 2009 | 7.500 | 7.600 | 7.210 | 7.210 | 2,516 | -0.04(-0.55%) |
| Jul 13, 2009 | 7.668 | 7.668 | 7.240 | 7.250 | 900 | +1.08(+17.50%) |
| Jul 10, 2009 | 6.170 | 6.170 | 6.170 | 6.170 | 100 | -1.17(-15.94%) |
| Jul 09, 2009 | 6.370 | 7.340 | 6.370 | 7.340 | 2,609 | +0.84(+12.89%) |
| Jul 08, 2009 | 6.502 | 6.502 | 6.502 | 6.502 | 230 | -0.74(-10.19%) |
| Jul 07, 2009 | 6.980 | 7.240 | 6.980 | 7.240 | 1,710 | -0.06(-0.82%) |
| Jul 02, 2009 | 7.300 | 7.300 | 7.300 | 7.300 | 800 | +0.00(+0.00%) |
| Jul 01, 2009 | 8.000 | 8.000 | 7.300 | 7.300 | 7,594 | -0.73(-9.09%) |
| Jun 30, 2009 | 7.120 | 8.030 | 7.120 | 8.030 | 5,865 | +0.00(+0.00%) |
| Jun 26, 2009 | 7.220 | 8.030 | 8.030 | 8.030 | 900 | +0.23(+2.95%) |
| Jun 24, 2009 | 7.680 | 7.800 | 7.800 | 7.800 | 2,325 | +0.12(+1.56%) |
| Jun 23, 2009 | 8.215 | 8.215 | 7.050 | 7.680 | 1,266 | +0.19(+2.54%) |
| Jun 22, 2009 | 7.720 | 8.380 | 7.260 | 7.490 | 5,776 | -0.31(-3.97%) |
| Jun 19, 2009 | 8.200 | 8.200 | 7.784 | 7.800 | 4,056 | +0.13(+1.69%) |
| Jun 18, 2009 | 8.170 | 8.170 | 7.670 | 7.670 | 2,200 | -0.23(-2.91%) |
| Jun 17, 2009 | 8.470 | 8.470 | 7.780 | 7.900 | 4,712 | +0.20(+2.60%) |
| Jun 16, 2009 | 7.750 | 7.750 | 7.700 | 7.700 | 1,000 | -0.05(-0.65%) |
| Jun 15, 2009 | 7.840 | 8.190 | 7.750 | 7.750 | 4,592 | -0.53(-6.40%) |
| Jun 12, 2009 | 8.300 | 8.300 | 8.280 | 8.280 | 3,100 | -0.07(-0.84%) |
| Jun 11, 2009 | 8.350 | 8.350 | 8.315 | 8.350 | 2,000 | +0.03(+0.36%) |
| Jun 10, 2009 | 8.335 | 8.630 | 8.270 | 8.320 | 3,683 | +0.10(+1.27%) |
| Jun 09, 2009 | 7.810 | 8.640 | 7.810 | 8.216 | 2,226 | +0.11(+1.31%) |
| Jun 08, 2009 | 9.850 | 9.890 | 8.000 | 8.110 | 11,693 | -0.19(-2.29%) |
| Jun 04, 2009 | 7.720 | 8.300 | 7.720 | 8.300 | 350 | -0.68(-7.57%) |
| Jun 02, 2009 | 8.980 | 8.980 | 8.276 | 8.980 | 950 | +0.04(+0.45%) |
| Jun 01, 2009 | 8.500 | 9.450 | 7.320 | 8.940 | 1,801 | +0.44(+5.18%) |
| May 29, 2009 | 8.465 | 8.500 | 8.465 | 8.500 | 1,257 | +0.06(+0.71%) |
| May 28, 2009 | 7.990 | 9.290 | 7.410 | 8.440 | 7,515 | +0.45(+5.63%) |
| May 26, 2009 | 7.990 | 7.990 | 7.990 | 7.990 | 0 | +0.00(+0.01%) |
| May 22, 2009 | 8.980 | 7.989 | 7.989 | 7.989 | 100 | +0.11(+1.39%) |
| May 20, 2009 | 7.210 | 7.880 | 7.880 | 7.880 | 1,700 | +0.10(+1.28%) |
| May 19, 2009 | 7.160 | 7.780 | 7.160 | 7.780 | 1,880 | -0.06(-0.76%) |
| May 15, 2009 | 6.930 | 7.840 | 7.840 | 7.840 | 800 | +0.63(+8.74%) |
| May 11, 2009 | 7.210 | 7.210 | 7.210 | 7.210 | 500 | -0.49(-6.36%) |
| May 08, 2009 | 7.700 | 7.700 | 7.700 | 7.700 | 300 | +0.06(+0.79%) |
| May 07, 2009 | 6.810 | 7.640 | 6.810 | 7.640 | 1,332 | +0.85(+12.45%) |
| May 06, 2009 | 6.915 | 7.850 | 6.794 | 6.794 | 2,161 | -0.15(-2.10%) |
| May 05, 2009 | 6.930 | 6.940 | 6.930 | 6.940 | 400 | -0.58(-7.71%) |
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.
