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 )

N/A 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 (%)
Sep 30, 2008 8.390 8.390 8.390 8.390 0 +0.00(+0.00%)
Sep 29, 2008 8.480 8.480 8.110 8.390 1,500 -0.65(-7.19%)
Sep 26, 2008 9.010 9.040 8.940 9.040 0 -0.13(-1.42%)
Sep 25, 2008 9.120 9.170 8.650 9.170 2,800 -0.01(-0.11%)
Sep 24, 2008 9.230 9.270 9.130 9.180 1,600 +0.12(+1.32%)
Sep 23, 2008 9.040 9.060 9.040 9.060 379 -0.07(-0.72%)
Sep 22, 2008 9.220 9.220 9.020 9.126 2,790 +0.43(+4.90%)
Sep 19, 2008 8.776 8.776 8.700 8.700 0 +0.30(+3.57%)
Sep 18, 2008 8.950 8.950 8.400 8.400 2,400 -0.35(-4.00%)
Sep 17, 2008 8.780 8.780 8.650 8.750 500 +0.11(+1.25%)
Sep 16, 2008 8.910 8.910 8.642 8.642 6,080 -0.33(-3.68%)
Sep 15, 2008 8.950 8.972 8.770 8.972 11,741 -0.18(-1.95%)
Sep 12, 2008 9.150 9.150 9.150 9.150 200 +0.17(+1.89%)
Sep 11, 2008 8.980 9.010 8.980 8.980 2,100 -0.04(-0.44%)
Sep 10, 2008 9.050 9.050 9.020 9.020 300 -0.01(-0.11%)
Sep 09, 2008 9.050 9.080 9.030 9.030 4,000 -0.15(-1.68%)
Sep 08, 2008 9.240 9.240 9.160 9.184 2,620 -0.01(-0.15%)
Sep 05, 2008 9.230 9.259 9.190 9.198 0 -0.34(-3.58%)
Sep 04, 2008 9.540 9.540 9.540 9.540 0 +0.00(+0.00%)
Sep 03, 2008 9.750 9.750 9.510 9.540 4,772 -0.15(-1.55%)
Sep 02, 2008 9.790 9.790 9.590 9.690 2,200 -0.24(-2.42%)
Aug 29, 2008 9.930 9.930 9.930 9.930 0 +0.00(+0.00%)
Aug 28, 2008 10.07 10.07 9.930 9.930 5,400 -0.27(-2.65%)
Aug 27, 2008 10.20 10.20 10.20 10.20 817 -0.01(-0.12%)
Aug 26, 2008 10.21 10.21 10.21 10.21 902 -0.04(-0.37%)
Aug 25, 2008 10.36 10.37 10.25 10.25 775 +0.05(+0.49%)
Aug 22, 2008 10.21 10.21 10.18 10.20 6,100 -0.20(-1.92%)
Aug 21, 2008 10.37 10.41 10.33 10.40 5,100 +0.46(+4.61%)
Aug 20, 2008 9.942 9.942 9.942 9.942 200 -0.03(-0.28%)
Aug 19, 2008 10.10 10.10 9.970 9.970 2,400 +0.08(+0.81%)
Aug 18, 2008 9.800 9.915 9.430 9.890 4,171 +0.56(+6.00%)
Aug 15, 2008 9.480 9.480 9.260 9.330 0 -0.40(-4.11%)
Aug 14, 2008 9.870 9.870 9.730 9.730 4,450 +0.00(+0.00%)
Aug 13, 2008 9.290 9.730 9.290 9.730 7,340 +0.33(+3.49%)
Aug 12, 2008 9.170 9.402 9.000 9.402 8,379 +0.23(+2.53%)
Aug 11, 2008 9.280 9.280 9.170 9.170 16,855 -0.59(-6.05%)
Aug 08, 2008 9.760 9.760 9.760 9.760 0 +0.00(+0.00%)
Aug 07, 2008 8.790 9.840 8.790 9.760 2,750 +0.07(+0.72%)
Aug 06, 2008 9.500 9.710 9.500 9.690 1,900 -0.22(-2.22%)
Aug 05, 2008 9.910 9.910 9.910 9.910 0 +0.00(+0.00%)
Aug 04, 2008 9.850 9.910 9.850 9.910 891 -0.67(-6.33%)
Aug 01, 2008 10.58 10.58 10.58 10.58 0 +0.00(+0.00%)
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%)
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.