MLCX Biofuels Index TR ETN Elements (NY: FUE )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2014 | 11.24 | 11.24 | 11.24 | 11.24 | 1,603 | -0.06(-0.53%) |
| Apr 29, 2014 | 11.30 | 11.30 | 11.30 | 11.30 | 100 | +0.00(+0.00%) |
| Apr 28, 2014 | 11.30 | 11.30 | 11.30 | 11.30 | 300 | +0.05(+0.44%) |
| Apr 25, 2014 | 11.25 | 11.25 | 11.25 | 11.25 | 2 | +0.00(+0.00%) |
| Apr 24, 2014 | 11.25 | 11.25 | 11.24 | 11.25 | 2,707 | -0.15(-1.32%) |
| Apr 23, 2014 | 11.40 | 11.40 | 11.40 | 11.40 | 206 | -0.03(-0.29%) |
| Apr 22, 2014 | 11.28 | 11.43 | 11.27 | 11.43 | 2,371 | +0.03(+0.29%) |
| Apr 21, 2014 | 11.26 | 11.40 | 11.26 | 11.40 | 403 | -0.16(-1.38%) |
| Apr 17, 2014 | 11.56 | 11.56 | 11.56 | 11.56 | 0 | +0.00(+0.00%) |
| Apr 16, 2014 | 11.31 | 11.56 | 11.31 | 11.56 | 505 | -0.39(-3.26%) |
| Apr 14, 2014 | 11.61 | 11.95 | 11.95 | 11.95 | 4,000 | +0.52(+4.55%) |
| Apr 11, 2014 | 11.25 | 11.51 | 11.25 | 11.43 | 10,969 | +0.10(+0.88%) |
| Apr 10, 2014 | 11.66 | 11.66 | 11.26 | 11.33 | 1,126 | -0.34(-2.91%) |
| Apr 09, 2014 | 12.00 | 12.00 | 11.47 | 11.67 | 4,196 | -0.32(-2.67%) |
| Apr 08, 2014 | 11.98 | 12.00 | 11.98 | 11.99 | 1,310 | +0.72(+6.36%) |
| Apr 07, 2014 | 11.25 | 11.35 | 11.25 | 11.27 | 1,556 | +0.02(+0.21%) |
| Apr 04, 2014 | 11.35 | 11.75 | 11.25 | 11.25 | 13,000 | +0.01(+0.09%) |
| Apr 02, 2014 | 11.24 | 11.24 | 11.24 | 11.24 | 200 | +0.00(+0.00%) |
| Apr 01, 2014 | 11.10 | 11.34 | 11.10 | 11.24 | 7,786 | +0.31(+2.84%) |
| Mar 31, 2014 | 10.90 | 10.93 | 10.90 | 10.93 | 1,263 | +0.49(+4.66%) |
| Mar 28, 2014 | 11.28 | 11.34 | 10.44 | 10.44 | 1,600 | -0.91(-7.99%) |
| Mar 27, 2014 | 11.35 | 11.35 | 11.35 | 11.35 | 100 | +0.59(+5.48%) |
| Mar 26, 2014 | 11.24 | 11.24 | 10.30 | 10.76 | 6,244 | -0.75(-6.52%) |
| Mar 25, 2014 | 11.51 | 11.51 | 11.51 | 11.51 | 306 | -0.49(-4.08%) |
| Mar 24, 2014 | 12.00 | 12.00 | 12.00 | 12.00 | 2,401 | -0.10(-0.83%) |
| Mar 21, 2014 | 14.70 | 14.70 | 12.10 | 12.10 | 3,072 | +0.40(+3.42%) |
| Mar 20, 2014 | 11.70 | 11.70 | 11.70 | 11.70 | 283 | +0.64(+5.79%) |
| Mar 19, 2014 | 10.87 | 12.00 | 10.15 | 11.06 | 9,055 | +0.21(+1.94%) |
| Mar 18, 2014 | 10.84 | 10.86 | 10.84 | 10.85 | 1,825 | +1.25(+13.02%) |
| Mar 14, 2014 | 9.610 | 9.600 | 9.600 | 9.600 | 500 | -1.04(-9.74%) |
| Mar 13, 2014 | 9.210 | 10.64 | 9.210 | 10.64 | 4,225 | +2.55(+31.47%) |
| Mar 12, 2014 | 9.010 | 9.020 | 8.090 | 8.090 | 700 | -1.06(-11.58%) |
| Mar 11, 2014 | 9.150 | 9.150 | 9.150 | 9.150 | 9 | +0.00(+0.00%) |
| Mar 10, 2014 | 9.180 | 9.180 | 9.020 | 9.150 | 478 | +1.13(+14.09%) |
| Mar 06, 2014 | 7.690 | 8.020 | 8.020 | 8.020 | 1,200 | -1.18(-12.83%) |
| Mar 05, 2014 | 9.220 | 9.220 | 9.200 | 9.200 | 707 | -0.04(-0.43%) |
| Mar 03, 2014 | 9.240 | 9.240 | 9.240 | 9.240 | 0 | +0.00(+0.00%) |
| Feb 28, 2014 | 9.240 | 9.240 | 9.240 | 9.240 | 201 | +0.26(+2.90%) |
| Feb 27, 2014 | 8.980 | 8.980 | 8.980 | 8.980 | 420 | -0.49(-5.17%) |
| Feb 26, 2014 | 8.980 | 9.470 | 8.980 | 9.470 | 401 | +0.38(+4.18%) |
| Feb 24, 2014 | 9.110 | 9.090 | 9.090 | 9.090 | 1,600 | -0.32(-3.40%) |
| Feb 20, 2014 | 9.410 | 9.410 | 9.410 | 9.410 | 0 | +0.00(+0.00%) |
| Feb 18, 2014 | 9.420 | 9.410 | 9.410 | 9.410 | 400 | -0.22(-2.28%) |
| Feb 13, 2014 | 9.280 | 9.630 | 9.630 | 9.630 | 1,100 | +0.27(+2.93%) |
| Feb 12, 2014 | 9.356 | 9.356 | 9.356 | 9.356 | 20 | +0.00(+0.00%) |
| Feb 11, 2014 | 9.356 | 9.356 | 9.356 | 9.356 | 42 | +0.00(+0.00%) |
| Feb 06, 2014 | 9.360 | 9.356 | 9.356 | 9.356 | 0 | +0.00(+0.00%) |
| Feb 05, 2014 | 9.356 | 9.356 | 9.356 | 9.356 | 75 | +0.00(+0.00%) |
| Feb 04, 2014 | 9.340 | 9.356 | 9.100 | 9.356 | 3,839 | +0.03(+0.28%) |
| Feb 03, 2014 | 9.330 | 9.330 | 9.330 | 9.330 | 3 | +0.00(+0.00%) |
| Jan 31, 2014 | 9.420 | 9.420 | 9.330 | 9.330 | 200 | +0.23(+2.53%) |
| Jan 29, 2014 | 9.100 | 9.100 | 9.100 | 9.100 | 0 | +0.00(+0.00%) |
| Jan 28, 2014 | 11.69 | 11.70 | 9.100 | 9.100 | 850 | -1.50(-14.15%) |
| Jan 27, 2014 | 10.60 | 10.60 | 10.60 | 10.60 | 150 | +0.05(+0.47%) |
| Jan 24, 2014 | 10.55 | 10.55 | 10.55 | 10.55 | 150 | +0.00(+0.00%) |
| Jan 23, 2014 | 10.86 | 11.65 | 10.45 | 10.55 | 1,300 | +0.63(+6.35%) |
| Jan 22, 2014 | 9.920 | 9.920 | 9.920 | 9.920 | 439 | +0.53(+5.64%) |
| Jan 21, 2014 | 9.390 | 9.390 | 9.390 | 9.390 | 1 | +0.00(+0.00%) |
| Jan 14, 2014 | 9.390 | 9.390 | 9.390 | 9.390 | 0 | +0.00(+0.00%) |
| Jan 13, 2014 | 9.390 | 9.390 | 9.390 | 9.390 | 9 | +0.00(+0.00%) |
| Jan 10, 2014 | 9.490 | 9.490 | 9.390 | 9.390 | 432 | -0.38(-3.89%) |
| Jan 08, 2014 | 9.770 | 9.770 | 9.770 | 9.770 | 0 | +0.00(+0.00%) |
| Jan 07, 2014 | 9.770 | 9.770 | 9.770 | 9.770 | 113 | +0.54(+5.86%) |
| Jan 06, 2014 | 13.22 | 13.22 | 9.229 | 9.229 | 2,271 | -0.79(-7.89%) |
| Jan 03, 2014 | 10.02 | 12.02 | 10.02 | 10.02 | 1,144 | +0.38(+3.94%) |
| Jan 02, 2014 | 9.640 | 9.640 | 9.640 | 9.640 | 100 | -0.05(-0.52%) |
| Dec 31, 2013 | 9.880 | 9.690 | 9.690 | 9.690 | 1,500 | -0.11(-1.12%) |
| Dec 30, 2013 | 9.910 | 9.910 | 9.580 | 9.800 | 2,241 | -0.08(-0.81%) |
| Dec 27, 2013 | 9.710 | 10.00 | 9.650 | 9.880 | 29,276 | -0.06(-0.60%) |
| Dec 26, 2013 | 9.890 | 10.00 | 9.690 | 9.940 | 7,802 | +0.12(+1.22%) |
| Dec 17, 2013 | 9.790 | 9.820 | 9.820 | 9.820 | 700 | +0.01(+0.10%) |
| Dec 16, 2013 | 9.790 | 9.810 | 9.790 | 9.810 | 1,736 | -0.03(-0.30%) |
| Dec 13, 2013 | 9.840 | 9.840 | 9.840 | 9.840 | 20 | +0.00(+0.00%) |
| Dec 12, 2013 | 9.800 | 10.24 | 9.790 | 9.840 | 3,100 | +0.07(+0.72%) |
| Dec 11, 2013 | 9.770 | 9.770 | 9.770 | 9.770 | 54 | +0.00(+0.00%) |
| Dec 10, 2013 | 9.770 | 9.770 | 9.770 | 9.770 | 45 | +0.00(+0.00%) |
| Dec 03, 2013 | 9.770 | 9.770 | 9.770 | 9.770 | 400 | -0.07(-0.71%) |
| 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%) |
| Sep 03, 2013 | 10.73 | 10.73 | 10.73 | 10.73 | 168 | +0.70(+6.98%) |
| Aug 30, 2013 | 10.03 | 10.03 | 10.03 | 10.03 | 100 | -0.68(-6.35%) |
| Aug 29, 2013 | 10.80 | 10.80 | 10.71 | 10.71 | 300 | -0.01(-0.09%) |
| Aug 28, 2013 | 10.97 | 10.97 | 10.70 | 10.72 | 11,900 | -0.10(-0.92%) |
| Aug 27, 2013 | 10.58 | 10.92 | 10.58 | 10.82 | 23,500 | -0.07(-0.64%) |
| Aug 26, 2013 | 10.60 | 11.04 | 10.36 | 10.89 | 42,433 | +0.91(+9.12%) |
| Aug 22, 2013 | 9.980 | 9.980 | 9.980 | 9.980 | 100 | +0.18(+1.83%) |
| Aug 20, 2013 | 9.800 | 9.800 | 9.800 | 9.800 | 100 | -0.05(-0.51%) |
| Aug 19, 2013 | 9.850 | 9.850 | 9.850 | 9.850 | 100 | +0.02(+0.20%) |
| Aug 15, 2013 | 9.830 | 9.830 | 9.830 | 9.830 | 200 | +0.10(+1.03%) |
| Aug 14, 2013 | 10.08 | 10.27 | 9.730 | 9.730 | 911 | -0.16(-1.62%) |
| Aug 13, 2013 | 9.770 | 10.10 | 9.710 | 9.890 | 1,100 | +0.19(+1.96%) |
| Aug 12, 2013 | 9.700 | 9.700 | 9.700 | 9.700 | 301 | -0.02(-0.21%) |
| Aug 08, 2013 | 9.570 | 9.720 | 9.720 | 9.720 | 1,800 | +0.11(+1.14%) |
| Aug 07, 2013 | 9.580 | 9.890 | 9.550 | 9.610 | 1,200 | +0.06(+0.63%) |
| Aug 06, 2013 | 9.580 | 9.970 | 9.550 | 9.550 | 2,178 | -0.01(-0.11%) |
| Jul 29, 2013 | 9.560 | 9.560 | 9.560 | 9.560 | 1,200 | -0.10(-1.03%) |
| Jul 26, 2013 | 9.661 | 9.669 | 9.660 | 9.660 | 2,000 | -0.05(-0.51%) |
| Jul 25, 2013 | 9.710 | 9.710 | 9.710 | 9.710 | 490 | -0.19(-1.92%) |
| Jul 24, 2013 | 9.730 | 9.906 | 9.700 | 9.900 | 687 | +0.01(+0.14%) |
| Jul 17, 2013 | 9.886 | 9.886 | 9.886 | 9.886 | 0 | -0.91(-8.46%) |
| Jul 16, 2013 | 10.80 | 10.97 | 10.80 | 10.80 | 1,350 | -0.25(-2.26%) |
| Jul 12, 2013 | 11.05 | 11.05 | 11.05 | 11.05 | 100 | +1.22(+12.41%) |
| Jul 11, 2013 | 9.830 | 9.830 | 9.830 | 9.830 | 450 | -0.36(-3.53%) |
| Jul 10, 2013 | 9.760 | 10.19 | 9.760 | 10.19 | 1,030 | -0.41(-3.87%) |
| Jul 08, 2013 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | +0.12(+1.15%) |
| Jul 05, 2013 | 10.48 | 10.48 | 10.48 | 10.48 | 600 | -0.51(-4.64%) |
| Jul 03, 2013 | 10.99 | 10.99 | 10.99 | 10.99 | 546 | +0.24(+2.23%) |
| Jun 28, 2013 | 10.75 | 10.75 | 10.75 | 10.75 | 300 | +0.15(+1.42%) |
| Jun 26, 2013 | 10.56 | 10.60 | 10.56 | 10.60 | 200 | +0.00(+0.00%) |
| Jun 24, 2013 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | -0.55(-4.95%) |
| Jun 21, 2013 | 11.15 | 11.15 | 11.15 | 11.15 | 1,200 | -0.05(-0.43%) |
| Jun 13, 2013 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | -0.27(-2.35%) |
| Jun 11, 2013 | 11.47 | 11.47 | 11.47 | 11.47 | 0 | +0.91(+8.62%) |
| Jun 05, 2013 | 10.56 | 10.56 | 10.56 | 10.56 | 100 | -0.40(-3.65%) |
| Jun 04, 2013 | 11.26 | 11.35 | 10.48 | 10.96 | 13,300 | +0.46(+4.38%) |
| May 29, 2013 | 10.50 | 10.50 | 10.50 | 10.50 | 1,400 | +0.38(+3.74%) |
| May 24, 2013 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | -0.00(-0.02%) |
| May 14, 2013 | 10.12 | 10.12 | 10.12 | 10.12 | 100 | +0.09(+0.92%) |
| May 13, 2013 | 10.04 | 10.04 | 9.690 | 10.03 | 850 | -0.10(-0.99%) |
| May 07, 2013 | 10.13 | 10.13 | 10.13 | 10.13 | 200 | -1.01(-9.05%) |
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.
