MLCX Biofuels Index TR ETN Elements (NY: FUE )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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.
