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