MLCX Biofuels Index TR ETN Elements (NY: FUE )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 27, 2010 | 8.200 | 8.071 | 8.071 | 8.071 | 600 | +0.01(+0.13%) |
| Aug 26, 2010 | 7.470 | 8.060 | 7.470 | 8.060 | 2,300 | +0.66(+8.92%) |
| Aug 25, 2010 | 7.400 | 7.400 | 7.400 | 7.400 | 2,000 | -0.57(-7.15%) |
| Aug 24, 2010 | 7.970 | 7.970 | 7.970 | 7.970 | 500 | -0.01(-0.13%) |
| Aug 23, 2010 | 7.850 | 8.007 | 7.850 | 7.980 | 2,900 | -0.16(-1.97%) |
| Aug 18, 2010 | 8.000 | 8.140 | 8.140 | 8.140 | 2,200 | -0.09(-1.09%) |
| Aug 16, 2010 | 8.230 | 8.230 | 8.230 | 8.230 | 600 | +0.08(+0.98%) |
| Aug 13, 2010 | 8.150 | 8.290 | 8.150 | 8.150 | 1,880 | +0.05(+0.62%) |
| Aug 11, 2010 | 8.290 | 8.100 | 8.100 | 8.100 | 1,200 | +0.10(+1.25%) |
| Aug 10, 2010 | 7.970 | 8.000 | 7.970 | 8.000 | 500 | +0.63(+8.55%) |
| Aug 09, 2010 | 7.370 | 7.370 | 7.370 | 7.370 | 700 | -0.63(-7.87%) |
| Aug 05, 2010 | 8.260 | 8.000 | 8.000 | 8.000 | 600 | +0.01(+0.13%) |
| Aug 04, 2010 | 7.990 | 7.990 | 7.990 | 7.990 | 215 | +0.11(+1.40%) |
| Aug 02, 2010 | 8.000 | 7.880 | 7.880 | 7.880 | 800 | -0.11(-1.38%) |
| Jul 30, 2010 | 7.990 | 7.990 | 7.700 | 7.990 | 1,231 | +0.03(+0.38%) |
| Jul 29, 2010 | 7.430 | 7.960 | 7.430 | 7.960 | 762 | +0.73(+10.10%) |
| Jul 28, 2010 | 7.240 | 7.240 | 7.230 | 7.230 | 1,000 | -0.02(-0.28%) |
| Jul 26, 2010 | 7.320 | 7.250 | 7.250 | 7.250 | 300 | -0.40(-5.23%) |
| Jul 21, 2010 | 7.650 | 7.650 | 7.650 | 7.650 | 800 | +0.01(+0.13%) |
| Jul 20, 2010 | 7.700 | 7.700 | 7.500 | 7.640 | 2,300 | -0.57(-6.94%) |
| Jul 19, 2010 | 8.220 | 8.220 | 8.000 | 8.210 | 10,266 | +0.08(+0.98%) |
| Jul 15, 2010 | 7.600 | 8.130 | 8.130 | 8.130 | 5,800 | +0.62(+8.26%) |
| Jul 14, 2010 | 7.510 | 7.510 | 7.510 | 7.510 | 146 | -0.09(-1.18%) |
| Jul 13, 2010 | 7.440 | 7.600 | 7.440 | 7.600 | 400 | +0.15(+2.01%) |
| Jul 12, 2010 | 7.000 | 7.450 | 7.000 | 7.450 | 1,650 | +0.18(+2.48%) |
| Jul 09, 2010 | 7.270 | 7.710 | 7.270 | 7.270 | 6,697 | -0.20(-2.68%) |
| Jul 07, 2010 | 7.370 | 7.470 | 7.470 | 7.470 | 6,800 | +0.30(+4.18%) |
| Jul 02, 2010 | 7.170 | 7.170 | 7.170 | 7.170 | 200 | +0.10(+1.41%) |
| Jun 28, 2010 | 6.860 | 7.070 | 7.070 | 7.070 | 300 | -0.13(-1.81%) |
| Jun 21, 2010 | 7.200 | 7.200 | 7.200 | 7.200 | 0 | +0.00(+0.00%) |
| Jun 16, 2010 | 7.180 | 7.200 | 7.200 | 7.200 | 1,000 | +0.18(+2.56%) |
| Jun 15, 2010 | 6.810 | 7.020 | 6.440 | 7.020 | 2,044 | +0.15(+2.18%) |
| Jun 11, 2010 | 6.870 | 6.870 | 6.870 | 6.870 | 1,800 | -0.01(-0.14%) |
| Jun 08, 2010 | 6.880 | 6.880 | 6.880 | 6.880 | 0 | +0.12(+1.77%) |
| Jun 07, 2010 | 6.760 | 6.760 | 6.760 | 6.760 | 100 | -0.23(-3.29%) |
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.
