MLCX Biofuels Index TR ETN Elements (NY: FUE )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 27, 2017 | 7.430 | 7.430 | 7.430 | 0 | -0.01(-0.15%) | |
| Apr 24, 2017 | 7.441 | 7.441 | 7.441 | 0 | -0.11(-1.44%) | |
| Apr 18, 2017 | 7.550 | 3 | +0.12(+1.62%) | |||
| Apr 12, 2017 | 7.430 | 7.430 | 7.430 | 0 | +0.00(+0.00%) | |
| Apr 11, 2017 | 7.430 | 7.430 | 7.430 | 7.430 | 1,139 | -0.12(-1.59%) |
| Apr 07, 2017 | 7.550 | 40 | +0.05(+0.67%) | |||
| Apr 06, 2017 | 7.530 | 7.550 | 7.500 | 7.500 | 330 | -0.05(-0.66%) |
| Apr 03, 2017 | 7.550 | 2 | -0.70(-8.48%) | |||
| Mar 24, 2017 | 8.250 | 8.250 | 8.250 | 0 | +0.44(+5.63%) | |
| Mar 23, 2017 | 7.370 | 7.810 | 7.370 | 7.810 | 521 | +0.44(+5.97%) |
| Mar 21, 2017 | 7.370 | 7.370 | 7.370 | 0 | +0.00(+0.00%) | |
| Mar 20, 2017 | 7.370 | 7.370 | 7.370 | 7.370 | 166 | +0.02(+0.27%) |
| Feb 16, 2017 | 7.350 | 66 | +0.00(+0.04%) | |||
| Feb 13, 2017 | 7.347 | 7.347 | 7.347 | 0 | -0.30(-3.96%) | |
| Feb 07, 2017 | 7.650 | 7.650 | 7.650 | 0 | -0.70(-8.38%) | |
| Feb 01, 2017 | 8.350 | 65 | +0.00(+0.00%) | |||
| Jan 31, 2017 | 8.350 | 8.350 | 8.350 | 8.350 | 302 | +0.76(+10.01%) |
| Jan 30, 2017 | 7.590 | 7.590 | 7.590 | 7.590 | 103 | -0.57(-6.99%) |
| Jan 27, 2017 | 7.950 | 8.200 | 7.950 | 8.160 | 700 | +0.83(+11.32%) |
| Jan 26, 2017 | 7.330 | 7.330 | 7.330 | 7.330 | 103 | -0.67(-8.38%) |
| Jan 24, 2017 | 8.000 | 65 | +0.29(+3.76%) | |||
| Jan 23, 2017 | 7.900 | 8.020 | 7.640 | 7.710 | 9,304 | +0.41(+5.61%) |
| Jan 20, 2017 | 7.730 | 8.000 | 7.300 | 7.300 | 2,590 | -0.36(-4.70%) |
| Jan 17, 2017 | 7.660 | 6 | -0.20(-2.54%) | |||
| Jan 13, 2017 | 7.860 | 7.860 | 7.860 | 0 | +0.21(+2.75%) | |
| Dec 29, 2016 | 7.650 | 93 | +0.41(+5.66%) | |||
| Dec 21, 2016 | 7.240 | 7.240 | 7.240 | 0 | +0.06(+0.83%) | |
| Dec 19, 2016 | 7.180 | 7.180 | 7.180 | 0 | -0.42(-5.52%) | |
| Dec 14, 2016 | 7.600 | 7.600 | 7.600 | 0 | +0.00(+0.00%) | |
| Dec 13, 2016 | 7.600 | 7.600 | 7.600 | 7.600 | 805 | -0.02(-0.30%) |
| Dec 01, 2016 | 7.623 | 7.623 | 7.623 | 0 | +0.02(+0.20%) | |
| Nov 29, 2016 | 7.608 | 7.608 | 7.608 | 0 | +0.01(+0.10%) | |
| Nov 21, 2016 | 7.600 | 61 | -0.07(-0.97%) | |||
| Nov 09, 2016 | 7.674 | 7.674 | 7.674 | 0 | -0.49(-5.95%) | |
| Nov 07, 2016 | 8.160 | 75 | +0.39(+5.02%) | |||
| Oct 31, 2016 | 7.770 | 7.770 | 7.770 | 0 | +0.17(+2.24%) | |
| Oct 28, 2016 | 7.601 | 7.601 | 7.600 | 7.600 | 474 | -0.10(-1.30%) |
| Oct 27, 2016 | 7.700 | 7.700 | 7.650 | 7.700 | 4,500 | -0.00(-0.05%) |
| Oct 25, 2016 | 7.704 | 7.704 | 7.704 | 0 | -0.10(-1.24%) | |
| Oct 19, 2016 | 7.800 | 7.800 | 7.800 | 7.800 | 5,000 | -0.20(-2.50%) |
| Oct 07, 2016 | 7.600 | 8.000 | 8.000 | 8.000 | 300 | -0.27(-3.26%) |
| Oct 03, 2016 | 8.270 | 8.270 | 8.270 | 8.270 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 8.270 | 8.270 | 8.270 | 8.270 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 8.270 | 8.270 | 8.270 | 8.270 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 8.270 | 8.270 | 8.270 | 8.270 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 8.270 | 8.270 | 8.270 | 8.270 | 0 | +0.00(+0.00%) |
| Sep 22, 2016 | 8.200 | 8.270 | 8.270 | 8.270 | 2,300 | +0.51(+6.57%) |
| Sep 12, 2016 | 7.760 | 7.760 | 7.760 | 7.760 | 1,000 | -0.56(-6.73%) |
| Aug 26, 2016 | 8.320 | 8.320 | 8.320 | 8.320 | 100 | -0.24(-2.83%) |
| Aug 23, 2016 | 8.560 | 8.562 | 8.562 | 8.562 | 300 | +0.10(+1.21%) |
| Aug 22, 2016 | 8.460 | 8.460 | 8.460 | 8.460 | 111 | -0.35(-3.97%) |
| Aug 19, 2016 | 8.890 | 8.890 | 8.610 | 8.810 | 654 | +0.51(+6.14%) |
| Aug 10, 2016 | 7.830 | 8.300 | 8.300 | 8.300 | 600 | -0.04(-0.48%) |
| Aug 01, 2016 | 8.340 | 8.340 | 8.340 | 8.340 | 500 | +0.76(+10.03%) |
| Jul 29, 2016 | 7.770 | 7.770 | 7.580 | 7.580 | 502 | -0.33(-4.11%) |
| Jul 28, 2016 | 8.000 | 8.000 | 7.905 | 7.905 | 200 | -0.16(-2.00%) |
| Jul 27, 2016 | 8.000 | 8.066 | 8.000 | 8.066 | 400 | +0.07(+0.83%) |
| Jul 26, 2016 | 8.100 | 8.100 | 8.000 | 8.000 | 200 | -0.03(-0.37%) |
| Jul 19, 2016 | 8.300 | 8.330 | 8.020 | 8.030 | 102 | -0.20(-2.43%) |
| Jul 14, 2016 | 8.230 | 8.230 | 8.230 | 8.230 | 300 | -0.14(-1.67%) |
| Jul 13, 2016 | 8.510 | 8.510 | 8.370 | 8.370 | 300 | -0.57(-6.38%) |
| Jul 12, 2016 | 9.500 | 9.500 | 8.940 | 8.940 | 310 | +0.69(+8.36%) |
| Jul 11, 2016 | 8.250 | 8.250 | 8.250 | 8.250 | 100 | +0.19(+2.36%) |
| Jul 08, 2016 | 8.060 | 8.060 | 8.060 | 8.060 | 300 | -0.20(-2.42%) |
| Jul 07, 2016 | 8.400 | 8.400 | 8.000 | 8.260 | 2,710 | -0.04(-0.48%) |
| Jul 06, 2016 | 8.500 | 8.610 | 8.000 | 8.300 | 6,514 | +0.08(+0.97%) |
| Jul 05, 2016 | 8.000 | 8.500 | 8.000 | 8.220 | 6,364 | -0.58(-6.59%) |
| Jul 01, 2016 | 8.400 | 8.800 | 8.800 | 8.800 | 4,900 | +0.54(+6.60%) |
| Jun 30, 2016 | 8.255 | 8.255 | 8.255 | 8.255 | 148 | -0.73(-8.18%) |
| Jun 21, 2016 | 8.990 | 8.990 | 8.990 | 8.990 | 100 | +0.00(+0.00%) |
| Jun 14, 2016 | 8.000 | 8.990 | 8.990 | 8.990 | 1,100 | +0.59(+7.02%) |
| Jun 13, 2016 | 8.300 | 8.400 | 8.300 | 8.400 | 1,000 | -0.60(-6.67%) |
| Jun 09, 2016 | 8.300 | 9.000 | 9.000 | 9.000 | 4,700 | +0.67(+8.04%) |
| Jun 07, 2016 | 8.550 | 8.330 | 8.330 | 8.330 | 2,700 | -0.10(-1.23%) |
| Jun 06, 2016 | 8.550 | 8.550 | 8.434 | 8.434 | 750 | -0.08(-0.89%) |
| Jun 03, 2016 | 8.550 | 8.550 | 8.100 | 8.510 | 1,345 | +1.29(+17.87%) |
| Jun 02, 2016 | 7.220 | 7.220 | 7.220 | 7.220 | 176 | -1.03(-12.48%) |
| Jun 01, 2016 | 8.000 | 8.250 | 8.000 | 8.250 | 1,097 | -0.30(-3.51%) |
| May 27, 2016 | 8.550 | 8.550 | 8.550 | 8.550 | 100 | +0.00(+0.00%) |
| May 26, 2016 | 8.550 | 8.550 | 8.550 | 8.550 | 349 | +0.00(+0.00%) |
| May 25, 2016 | 8.110 | 8.550 | 8.110 | 8.550 | 204 | +0.28(+3.39%) |
| May 20, 2016 | 7.520 | 8.270 | 8.270 | 8.270 | 400 | +0.12(+1.47%) |
| May 19, 2016 | 7.490 | 8.250 | 7.460 | 8.150 | 20,571 | -0.10(-1.21%) |
| May 18, 2016 | 8.280 | 8.280 | 8.250 | 8.250 | 899 | -0.07(-0.84%) |
| May 17, 2016 | 8.200 | 8.320 | 8.200 | 8.320 | 303 | +0.07(+0.85%) |
| May 16, 2016 | 8.100 | 8.250 | 8.100 | 8.250 | 300 | +0.65(+8.55%) |
| May 13, 2016 | 7.600 | 7.600 | 7.600 | 7.600 | 200 | -0.50(-6.17%) |
| May 11, 2016 | 8.200 | 8.200 | 8.100 | 8.100 | 1 | +0.17(+2.21%) |
| May 04, 2016 | 7.900 | 8.020 | 7.900 | 7.925 | 104 | -0.16(-1.92%) |
| May 03, 2016 | 7.800 | 8.180 | 7.800 | 8.080 | 808 | +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.
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.
