MLCX Biofuels Index TR ETN Elements (NY: FUE )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2016 | 8.010 | 8.010 | 8.010 | 8.010 | 100 | +0.00(+0.00%) |
| Apr 28, 2016 | 9.460 | 9.460 | 7.831 | 8.010 | 3,423 | -0.15(-1.84%) |
| Apr 27, 2016 | 8.200 | 8.200 | 8.018 | 8.160 | 845 | +0.01(+0.12%) |
| Apr 26, 2016 | 7.950 | 8.620 | 7.950 | 8.150 | 32,718 | -0.40(-4.68%) |
| Apr 25, 2016 | 7.800 | 8.550 | 7.800 | 8.550 | 13,740 | +0.55(+6.88%) |
| Apr 22, 2016 | 8.500 | 8.500 | 8.000 | 8.000 | 303 | +0.22(+2.83%) |
| Apr 21, 2016 | 7.170 | 9.500 | 7.090 | 7.780 | 1,607 | -1.22(-13.56%) |
| Apr 20, 2016 | 9.230 | 9.230 | 8.770 | 9.000 | 2,780 | +1.91(+26.94%) |
| Apr 18, 2016 | 7.170 | 7.090 | 7.090 | 7.090 | 1,700 | -0.62(-8.04%) |
| Apr 14, 2016 | 8.750 | 7.710 | 7.710 | 7.710 | 1,900 | -0.79(-9.29%) |
| Apr 12, 2016 | 8.500 | 8.500 | 8.500 | 8.500 | 400 | +0.00(+0.00%) |
| Apr 11, 2016 | 9.700 | 9.700 | 8.500 | 8.500 | 1,941 | -1.47(-14.79%) |
| Apr 08, 2016 | 9.975 | 9.975 | 9.975 | 9.975 | 117 | +0.23(+2.41%) |
| Apr 06, 2016 | 9.740 | 9.740 | 9.740 | 9.740 | 79 | -0.76(-7.24%) |
| Apr 01, 2016 | 9.730 | 10.50 | 9.730 | 10.50 | 9 | +0.51(+5.12%) |
| Mar 29, 2016 | 10.30 | 9.989 | 9.989 | 9.989 | 200 | +2.76(+38.16%) |
| Mar 28, 2016 | 8.990 | 8.990 | 7.230 | 7.230 | 1,139 | -1.94(-21.16%) |
| Mar 23, 2016 | 8.340 | 9.170 | 9.170 | 9.170 | 2,600 | +2.08(+29.34%) |
| Mar 22, 2016 | 7.099 | 7.099 | 7.090 | 7.090 | 810 | -0.41(-5.47%) |
| Mar 17, 2016 | 7.510 | 7.500 | 7.500 | 7.500 | 400 | +0.02(+0.27%) |
| Mar 16, 2016 | 7.480 | 7.480 | 7.470 | 7.480 | 1,096 | +0.04(+0.52%) |
| Mar 15, 2016 | 7.441 | 7.441 | 7.441 | 7.441 | 200 | +0.31(+4.36%) |
| Mar 01, 2016 | 7.170 | 7.130 | 7.130 | 7.130 | 4,900 | -0.19(-2.59%) |
| Feb 24, 2016 | 7.320 | 7.320 | 7.320 | 7.320 | 300 | +0.07(+0.96%) |
| Feb 19, 2016 | 7.250 | 7.250 | 7.250 | 7.250 | 200 | -0.21(-2.82%) |
| Feb 08, 2016 | 7.500 | 7.500 | 7.460 | 7.460 | 2 | -0.04(-0.53%) |
| Jan 29, 2016 | 7.500 | 7.500 | 7.500 | 7.500 | 100 | +0.05(+0.64%) |
| Jan 19, 2016 | 7.340 | 7.450 | 7.340 | 7.452 | 27 | -0.03(-0.37%) |
| Jan 05, 2016 | 7.480 | 7.480 | 7.480 | 7.480 | 100 | -0.02(-0.27%) |
| Dec 30, 2015 | 7.500 | 7.500 | 7.500 | 7.500 | 200 | +0.00(+0.00%) |
| Dec 29, 2015 | 7.500 | 7.500 | 7.500 | 7.500 | 124 | -0.00(-0.00%) |
| Dec 24, 2015 | 7.500 | 7.500 | 7.500 | 7.500 | 11 | +0.00(+0.00%) |
| Dec 22, 2015 | 7.360 | 7.500 | 7.340 | 7.500 | 21 | +0.08(+1.13%) |
| Dec 21, 2015 | 7.416 | 7.416 | 7.416 | 7.416 | 200 | -0.14(-1.90%) |
| Dec 16, 2015 | 7.560 | 7.560 | 7.560 | 7.560 | 200 | +0.16(+2.16%) |
| Dec 14, 2015 | 7.350 | 7.400 | 7.400 | 7.400 | 2,700 | -0.01(-0.13%) |
| Dec 03, 2015 | 7.410 | 7.410 | 7.410 | 7.410 | 500 | -0.25(-3.26%) |
| Dec 02, 2015 | 7.660 | 7.660 | 7.660 | 7.660 | 500 | +0.45(+6.24%) |
| Nov 23, 2015 | 7.340 | 7.450 | 7.210 | 7.210 | 75 | -0.11(-1.50%) |
| Nov 19, 2015 | 7.200 | 7.320 | 7.320 | 7.320 | 3,100 | -0.10(-1.35%) |
| Nov 16, 2015 | 7.420 | 7.420 | 7.420 | 7.420 | 200 | +0.11(+1.50%) |
| Nov 13, 2015 | 7.320 | 7.320 | 7.310 | 7.310 | 474 | -0.02(-0.27%) |
| Nov 12, 2015 | 7.330 | 7.330 | 7.330 | 7.330 | 150 | -0.14(-1.87%) |
| Nov 10, 2015 | 7.470 | 7.470 | 7.470 | 7.470 | 200 | +0.14(+1.91%) |
| Nov 09, 2015 | 7.330 | 7.330 | 7.330 | 7.330 | 100 | -0.18(-2.40%) |
| Oct 28, 2015 | 7.510 | 7.510 | 7.510 | 7.510 | 200 | -0.15(-1.96%) |
| Oct 27, 2015 | 7.660 | 7.660 | 7.660 | 7.660 | 444 | +0.00(+0.00%) |
| Oct 19, 2015 | 7.660 | 7.660 | 7.660 | 7.660 | 500 | -0.07(-0.91%) |
| Oct 15, 2015 | 7.730 | 7.730 | 7.730 | 7.730 | 200 | +0.16(+2.11%) |
| Oct 09, 2015 | 7.590 | 7.570 | 7.570 | 7.570 | 1,100 | +0.12(+1.61%) |
| Oct 05, 2015 | 7.450 | 7.450 | 7.450 | 7.450 | 2,100 | +0.07(+0.95%) |
| Sep 29, 2015 | 7.440 | 7.380 | 7.380 | 7.380 | 1,300 | +0.21(+2.93%) |
| Sep 25, 2015 | 7.170 | 7.170 | 7.170 | 7.170 | 1,000 | +0.07(+0.99%) |
| Sep 23, 2015 | 7.100 | 7.100 | 7.100 | 7.100 | 1,000 | +0.20(+2.90%) |
| Sep 22, 2015 | 6.900 | 6.900 | 6.900 | 6.900 | 518 | -0.05(-0.72%) |
| Sep 21, 2015 | 6.950 | 6.950 | 6.950 | 6.950 | 500 | -0.01(-0.14%) |
| Sep 18, 2015 | 7.080 | 7.080 | 6.960 | 6.960 | 1,154 | -0.43(-5.82%) |
| Sep 15, 2015 | 7.390 | 7.390 | 7.390 | 7.390 | 100 | +0.36(+5.12%) |
| Sep 11, 2015 | 7.170 | 7.030 | 7.030 | 7.030 | 700 | -0.15(-2.08%) |
| Sep 10, 2015 | 7.170 | 7.179 | 7.170 | 7.179 | 818 | +0.31(+4.50%) |
| Sep 02, 2015 | 7.000 | 7.000 | 6.870 | 6.870 | 73 | -0.03(-0.44%) |
| Aug 26, 2015 | 6.900 | 6.900 | 6.900 | 6.900 | 400 | -0.06(-0.86%) |
| Aug 24, 2015 | 7.080 | 7.080 | 6.720 | 6.960 | 9 | -0.21(-2.89%) |
| Aug 21, 2015 | 7.250 | 7.250 | 7.167 | 7.167 | 600 | -0.28(-3.79%) |
| Aug 13, 2015 | 7.370 | 7.450 | 7.450 | 7.450 | 22,800 | +0.08(+1.09%) |
| Aug 12, 2015 | 7.370 | 7.370 | 7.370 | 7.370 | 200 | -0.18(-2.38%) |
| Aug 06, 2015 | 7.550 | 7.550 | 7.550 | 7.550 | 100 | +0.03(+0.40%) |
| Aug 04, 2015 | 7.550 | 7.520 | 7.520 | 7.520 | 1,900 | -0.19(-2.46%) |
| Jul 30, 2015 | 7.710 | 7.710 | 7.710 | 7.710 | 400 | +0.11(+1.45%) |
| Jul 29, 2015 | 7.740 | 7.740 | 7.550 | 7.600 | 4,856 | -0.40(-5.00%) |
| Jul 21, 2015 | 8.000 | 8.000 | 8.000 | 8.000 | 200 | -0.06(-0.75%) |
| Jul 01, 2015 | 8.070 | 8.070 | 8.060 | 8.060 | 10 | -0.14(-1.71%) |
| Jun 30, 2015 | 8.190 | 8.190 | 8.190 | 8.200 | 608 | +0.30(+3.80%) |
| Jun 26, 2015 | 7.900 | 7.900 | 7.900 | 7.900 | 200 | +0.19(+2.45%) |
| Jun 25, 2015 | 7.690 | 7.711 | 7.690 | 7.711 | 1,145 | +0.06(+0.80%) |
| Jun 24, 2015 | 7.650 | 7.650 | 7.650 | 7.650 | 739 | -0.27(-3.41%) |
| Jun 23, 2015 | 7.750 | 7.920 | 7.750 | 7.920 | 2,608 | +0.57(+7.78%) |
| Jun 16, 2015 | 7.350 | 7.349 | 7.349 | 7.349 | 500 | -0.49(-6.27%) |
| Jun 15, 2015 | 8.010 | 8.010 | 7.840 | 7.840 | 1,600 | -0.10(-1.26%) |
| Jun 08, 2015 | 7.940 | 7.940 | 7.940 | 7.940 | 400 | +0.00(+0.00%) |
| Jun 04, 2015 | 7.940 | 7.940 | 7.940 | 7.940 | 96 | -0.05(-0.63%) |
| Jun 03, 2015 | 7.970 | 7.990 | 7.970 | 7.990 | 386 | -0.01(-0.12%) |
| Jun 01, 2015 | 8.000 | 8.000 | 8.000 | 8.000 | 200 | +0.20(+2.56%) |
| May 27, 2015 | 7.800 | 7.800 | 7.800 | 7.800 | 3 | +0.11(+1.43%) |
| May 26, 2015 | 7.850 | 7.850 | 7.650 | 7.690 | 4,108 | -0.11(-1.41%) |
| May 22, 2015 | 7.830 | 7.800 | 7.800 | 7.800 | 1,200 | +0.00(+0.00%) |
| May 21, 2015 | 7.770 | 7.800 | 7.770 | 7.800 | 1,259 | -0.07(-0.89%) |
| May 19, 2015 | 7.870 | 7.870 | 7.870 | 7.870 | 9,600 | +0.07(+0.90%) |
| May 18, 2015 | 7.800 | 7.800 | 7.800 | 7.800 | 106 | -0.10(-1.27%) |
| May 15, 2015 | 7.910 | 7.910 | 7.900 | 7.900 | 1,601 | +0.01(+0.13%) |
| May 13, 2015 | 7.890 | 7.890 | 7.890 | 7.890 | 100 | -0.11(-1.38%) |
| May 11, 2015 | 8.050 | 8.050 | 8.000 | 8.000 | 3 | +0.11(+1.39%) |
| May 05, 2015 | 7.800 | 7.890 | 7.890 | 7.890 | 2,600 | +0.06(+0.77%) |
| May 04, 2015 | 7.830 | 7.830 | 7.830 | 7.830 | 114 | -0.06(-0.76%) |
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.
