MLCX Biofuels Index TR ETN Elements (NY: FUE )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2010 | 7.430 | 7.430 | 7.430 | 7.430 | 0 | -0.02(-0.27%) |
| Apr 26, 2010 | 7.450 | 7.450 | 7.450 | 7.450 | 0 | -0.04(-0.53%) |
| Apr 22, 2010 | 7.490 | 7.490 | 7.490 | 7.490 | 0 | -0.18(-2.35%) |
| Apr 21, 2010 | 7.670 | 7.670 | 7.670 | 7.670 | 900 | +0.19(+2.54%) |
| Apr 20, 2010 | 7.520 | 7.520 | 7.450 | 7.480 | 8,175 | -0.01(-0.13%) |
| Apr 16, 2010 | 7.490 | 7.490 | 7.490 | 7.490 | 0 | -0.06(-0.79%) |
| Apr 08, 2010 | 7.550 | 7.550 | 7.550 | 7.550 | 0 | +0.15(+2.03%) |
| Apr 07, 2010 | 7.190 | 7.400 | 7.190 | 7.400 | 590 | -0.25(-3.27%) |
| Apr 06, 2010 | 7.650 | 7.650 | 7.650 | 7.650 | 101 | -0.01(-0.13%) |
| Apr 05, 2010 | 7.240 | 7.660 | 7.190 | 7.660 | 592 | +0.36(+4.93%) |
| Mar 31, 2010 | 7.700 | 7.300 | 7.300 | 7.300 | 700 | -0.13(-1.75%) |
| Mar 30, 2010 | 7.430 | 7.430 | 7.430 | 7.430 | 300 | +0.00(+0.00%) |
| Mar 29, 2010 | 7.230 | 7.520 | 7.145 | 7.430 | 7,150 | +0.10(+1.36%) |
| Mar 26, 2010 | 7.210 | 7.330 | 7.210 | 7.330 | 14,950 | -0.05(-0.68%) |
| Mar 25, 2010 | 7.640 | 7.670 | 7.330 | 7.380 | 4,686 | +0.16(+2.24%) |
| Mar 24, 2010 | 7.218 | 7.218 | 7.218 | 7.218 | 500 | -0.31(-4.14%) |
| Mar 17, 2010 | 7.530 | 7.530 | 7.530 | 7.530 | 0 | -0.14(-1.83%) |
| Mar 16, 2010 | 7.380 | 7.670 | 7.380 | 7.670 | 750 | -0.03(-0.39%) |
| Mar 15, 2010 | 7.700 | 7.700 | 7.700 | 7.700 | 200 | -0.09(-1.13%) |
| Mar 12, 2010 | 7.510 | 7.788 | 7.510 | 7.788 | 1,000 | -0.10(-1.29%) |
| Mar 11, 2010 | 7.850 | 7.890 | 7.850 | 7.890 | 500 | -0.06(-0.78%) |
| Mar 09, 2010 | 7.952 | 7.952 | 7.952 | 7.952 | 0 | +0.15(+1.95%) |
| Mar 08, 2010 | 7.920 | 7.970 | 7.800 | 7.800 | 300 | -0.08(-1.02%) |
| Mar 03, 2010 | 7.880 | 7.880 | 7.880 | 7.880 | 0 | +0.16(+2.07%) |
| Mar 02, 2010 | 7.770 | 7.770 | 7.720 | 7.720 | 3,200 | -0.29(-3.62%) |
| Feb 26, 2010 | 8.210 | 8.010 | 8.010 | 8.010 | 3,500 | +0.24(+3.09%) |
| Feb 25, 2010 | 7.770 | 7.770 | 7.770 | 7.770 | 100 | +0.00(+0.00%) |
| Feb 24, 2010 | 7.770 | 7.770 | 7.770 | 7.770 | 200 | -0.27(-3.36%) |
| Feb 22, 2010 | 7.980 | 8.040 | 8.040 | 8.040 | 400 | +0.06(+0.75%) |
| Feb 19, 2010 | 8.040 | 8.250 | 7.980 | 7.980 | 1,900 | -0.46(-5.45%) |
| Feb 18, 2010 | 8.440 | 8.440 | 8.373 | 8.440 | 4,748 | +0.43(+5.37%) |
| Feb 17, 2010 | 8.010 | 8.010 | 8.010 | 8.010 | 499 | +0.00(+0.00%) |
| Feb 12, 2010 | 8.010 | 8.010 | 8.010 | 8.010 | 5,200 | +0.00(+0.00%) |
| Feb 08, 2010 | 8.510 | 8.010 | 8.010 | 8.010 | 1,000 | +0.26(+3.35%) |
| Feb 04, 2010 | 7.750 | 7.750 | 7.750 | 7.750 | 1,000 | -0.19(-2.39%) |
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.
