Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MLCX Biofuels Index TR ETN Elements (NY: FUE )

12.21 UNCHANGED
Last Price Updated: 8:00 PM EST, Feb 10, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2008 10.45 10.58 10.42 10.58 5,910 +0.26(+2.52%)
Jul 30, 2008 10.32 10.32 10.32 10.32 100 +0.20(+1.94%)
Jul 29, 2008 10.12 10.12 10.12 10.12 280 -0.03(-0.27%)
Jul 28, 2008 10.18 10.26 10.15 10.15 2,850 +0.08(+0.79%)
Jul 25, 2008 10.07 10.15 10.06 10.07 4,480 -0.08(-0.77%)
Jul 24, 2008 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Jul 23, 2008 9.880 10.15 9.830 10.15 5,339 -0.02(-0.22%)
Jul 22, 2008 9.510 10.17 9.510 10.17 600 -0.23(-2.21%)
Jul 21, 2008 10.45 10.45 10.40 10.40 350 -0.47(-4.36%)
Jul 18, 2008 10.87 10.87 10.87 10.87 0 +0.00(+0.00%)
Jul 17, 2008 11.42 11.42 10.87 10.87 4,930 -0.37(-3.26%)
Jul 16, 2008 11.24 11.24 11.24 11.24 0 +0.00(+0.00%)
Jul 15, 2008 11.46 11.46 11.14 11.24 1,800 -0.12(-1.10%)
Jul 14, 2008 11.77 11.77 11.32 11.37 6,670 -0.30(-2.61%)
Jul 11, 2008 11.69 11.69 11.65 11.67 500 +0.08(+0.73%)
Jul 10, 2008 11.53 11.59 11.47 11.59 2,961 +0.08(+0.65%)
Jul 09, 2008 11.55 11.55 11.48 11.51 5,984 -0.03(-0.26%)
Jul 08, 2008 11.80 11.84 11.10 11.54 24,450 -0.06(-0.52%)
Jul 07, 2008 12.05 12.05 11.50 11.60 18,391 -0.41(-3.41%)
Jul 04, 2008 12.05 12.05 11.99 12.01 6,000 +0.00(+0.00%)
Jul 03, 2008 12.05 12.05 11.99 12.01 6,000 -0.07(-0.58%)
Jul 02, 2008 12.06 12.08 11.91 12.08 9,900 +0.17(+1.43%)
Jul 01, 2008 11.68 11.91 11.68 11.91 8,489 +0.22(+1.88%)
Jun 30, 2008 12.04 12.04 9.980 11.69 4,549 +0.04(+0.34%)
Jun 27, 2008 11.99 11.99 11.61 11.65 2,495 -0.03(-0.26%)
Jun 26, 2008 11.53 11.68 11.53 11.68 1,250 +0.23(+2.01%)
Jun 25, 2008 11.19 11.51 11.14 11.45 12,210 +0.05(+0.46%)
Jun 24, 2008 11.40 11.40 11.40 11.40 0 +0.00(+0.00%)
Jun 23, 2008 11.55 11.55 11.24 11.40 3,540 -0.02(-0.19%)
Jun 20, 2008 11.50 11.50 11.42 11.42 1,275 -0.02(-0.17%)
Jun 19, 2008 11.54 11.54 11.34 11.44 6,100 -0.21(-1.80%)
Jun 18, 2008 11.69 11.69 11.56 11.65 7,426 +0.10(+0.83%)
Jun 17, 2008 11.61 11.61 11.41 11.55 7,448 +0.22(+1.98%)
Jun 16, 2008 11.69 11.69 11.33 11.33 9,800 +0.03(+0.30%)
Jun 13, 2008 11.16 11.36 11.16 11.30 2,250 +0.12(+1.04%)
Jun 12, 2008 11.31 11.31 11.00 11.18 5,200 -0.02(-0.17%)
Jun 11, 2008 10.97 11.21 10.92 11.20 8,500 +0.69(+6.56%)
Jun 10, 2008 10.51 10.64 10.51 10.51 400 -0.15(-1.41%)
Jun 09, 2008 10.59 10.66 10.59 10.66 3,700 +0.14(+1.33%)
Jun 06, 2008 10.53 10.65 10.52 10.52 1,900 +0.06(+0.57%)
Jun 05, 2008 10.44 10.46 10.44 10.46 1,149 +0.40(+3.98%)
Jun 04, 2008 10.06 10.06 10.06 10.06 100 -0.01(-0.10%)
Jun 03, 2008 10.13 10.13 10.07 10.07 700 -0.06(-0.59%)
Jun 02, 2008 10.13 10.13 10.13 10.13 1,400 +0.04(+0.40%)
May 30, 2008 9.830 10.09 9.830 10.09 300 +0.16(+1.61%)
May 29, 2008 10.12 10.12 9.930 9.930 600 -0.16(-1.59%)
May 28, 2008 10.09 10.09 10.09 10.09 0 +0.00(+0.00%)
May 27, 2008 10.53 10.53 10.09 10.09 2,300 -0.12(-1.22%)
May 26, 2008 10.26 10.26 10.20 10.21 0 +0.00(+0.00%)
May 23, 2008 10.26 10.26 10.20 10.21 1,200 -0.12(-1.11%)
May 22, 2008 10.33 10.33 10.33 10.33 0 +0.00(+0.00%)
May 21, 2008 10.17 10.33 10.17 10.33 6,400 +0.27(+2.68%)
May 20, 2008 10.06 10.06 10.06 10.06 100 +0.05(+0.50%)
May 19, 2008 10.03 10.08 10.01 10.01 5,630 -0.35(-3.36%)
May 16, 2008 10.10 10.36 10.10 10.36 200 +0.32(+3.17%)
May 15, 2008 10.17 10.17 10.04 10.04 7,150 -0.20(-1.95%)
May 14, 2008 10.24 10.24 10.24 10.24 400 -0.02(-0.19%)
May 13, 2008 10.21 10.26 10.18 10.26 3,000 -0.06(-0.58%)
May 12, 2008 10.42 10.42 10.32 10.32 2,600 -0.08(-0.77%)
May 09, 2008 10.33 10.40 10.29 10.40 8,900 +0.20(+1.96%)
May 08, 2008 10.17 10.20 10.17 10.20 3,000 +0.14(+1.35%)
May 07, 2008 9.960 10.06 9.960 10.06 1,050 +0.05(+0.53%)
May 06, 2008 9.850 10.01 9.850 10.01 900 +0.18(+1.84%)
May 05, 2008 9.960 10.04 9.830 9.830 8,200 -0.17(-1.70%)
May 02, 2008 9.890 10.00 9.860 10.00 7,600 +0.14(+1.42%)
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.