Financial News
MLCX Biofuels Index TR ETN Elements (NY: FUE )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2009 | 8.465 | 8.500 | 8.465 | 8.500 | 1,257 | +0.06(+0.71%) |
| May 28, 2009 | 7.990 | 9.290 | 7.410 | 8.440 | 7,515 | +0.45(+5.63%) |
| May 26, 2009 | 7.990 | 7.990 | 7.990 | 7.990 | 0 | +0.00(+0.01%) |
| May 22, 2009 | 8.980 | 7.989 | 7.989 | 7.989 | 100 | +0.11(+1.39%) |
| May 20, 2009 | 7.210 | 7.880 | 7.880 | 7.880 | 1,700 | +0.10(+1.28%) |
| May 19, 2009 | 7.160 | 7.780 | 7.160 | 7.780 | 1,880 | -0.06(-0.76%) |
| May 15, 2009 | 6.930 | 7.840 | 7.840 | 7.840 | 800 | +0.63(+8.74%) |
| May 11, 2009 | 7.210 | 7.210 | 7.210 | 7.210 | 500 | -0.49(-6.36%) |
| May 08, 2009 | 7.700 | 7.700 | 7.700 | 7.700 | 300 | +0.06(+0.79%) |
| May 07, 2009 | 6.810 | 7.640 | 6.810 | 7.640 | 1,332 | +0.85(+12.45%) |
| May 06, 2009 | 6.915 | 7.850 | 6.794 | 6.794 | 2,161 | -0.15(-2.10%) |
| May 05, 2009 | 6.930 | 6.940 | 6.930 | 6.940 | 400 | -0.58(-7.71%) |
| May 04, 2009 | 7.600 | 7.600 | 7.520 | 7.520 | 200 | +0.27(+3.72%) |
| Apr 30, 2009 | 7.250 | 7.250 | 7.250 | 7.250 | 0 | -0.06(-0.82%) |
| Apr 29, 2009 | 7.000 | 7.310 | 6.950 | 7.310 | 1,395 | -0.04(-0.54%) |
| Apr 27, 2009 | 7.350 | 7.350 | 7.350 | 7.350 | 100 | +0.16(+2.25%) |
| Apr 24, 2009 | 7.320 | 7.320 | 7.100 | 7.188 | 1,709 | +0.44(+6.49%) |
| Apr 23, 2009 | 6.500 | 7.200 | 6.500 | 6.750 | 1,525 | +0.75(+12.50%) |
| Apr 22, 2009 | 6.000 | 6.000 | 6.000 | 6.000 | 1,000 | +0.01(+0.17%) |
| Apr 21, 2009 | 5.990 | 5.990 | 5.990 | 5.990 | 400 | -0.65(-9.82%) |
| Apr 20, 2009 | 6.642 | 6.642 | 6.642 | 6.642 | 200 | -0.57(-7.85%) |
| Apr 14, 2009 | 7.800 | 7.208 | 7.208 | 7.208 | 200 | -0.60(-7.65%) |
| Apr 09, 2009 | 7.810 | 7.805 | 7.805 | 7.805 | 300 | +0.71(+9.99%) |
| Apr 08, 2009 | 6.530 | 7.096 | 6.530 | 7.096 | 7,426 | +0.01(+0.08%) |
| Apr 07, 2009 | 7.870 | 7.870 | 7.010 | 7.090 | 5,170 | -0.76(-9.68%) |
| Apr 06, 2009 | 7.850 | 7.850 | 7.850 | 7.850 | 2,149 | +0.02(+0.26%) |
| Apr 03, 2009 | 7.840 | 7.840 | 6.974 | 7.830 | 426 | +0.76(+10.75%) |
| Apr 02, 2009 | 7.030 | 7.254 | 7.030 | 7.070 | 1,921 | +0.73(+11.43%) |
| Apr 01, 2009 | 6.310 | 6.345 | 6.310 | 6.345 | 3,738 | -0.33(-5.01%) |
| Mar 31, 2009 | 5.860 | 6.680 | 5.860 | 6.680 | 5,809 | -0.00(-0.07%) |
| Mar 30, 2009 | 7.650 | 7.770 | 6.660 | 6.685 | 10,886 | -1.22(-15.38%) |
| Mar 26, 2009 | 6.200 | 7.900 | 6.200 | 7.900 | 2,596 | +0.52(+7.05%) |
| Mar 25, 2009 | 7.390 | 7.390 | 7.380 | 7.380 | 1,200 | +0.38(+5.43%) |
| Mar 24, 2009 | 6.430 | 7.000 | 6.430 | 7.000 | 2,703 | -0.53(-7.04%) |
| Mar 23, 2009 | 7.530 | 7.530 | 7.530 | 7.530 | 1,000 | +0.02(+0.27%) |
| Mar 20, 2009 | 7.440 | 7.510 | 6.210 | 7.510 | 2,208 | +0.26(+3.58%) |
| Mar 19, 2009 | 7.100 | 7.250 | 7.070 | 7.250 | 285 | +0.18(+2.55%) |
| Mar 17, 2009 | 7.100 | 7.070 | 7.070 | 7.070 | 300 | +0.01(+0.14%) |
| Mar 16, 2009 | 6.960 | 7.060 | 6.960 | 7.060 | 906 | +0.13(+1.88%) |
| Mar 13, 2009 | 6.930 | 6.930 | 6.930 | 6.930 | 0 | +0.99(+16.66%) |
| Mar 11, 2009 | 5.940 | 5.940 | 5.940 | 5.940 | 0 | +0.00(+0.00%) |
| Mar 10, 2009 | 5.975 | 5.975 | 5.940 | 5.940 | 358 | -0.64(-9.72%) |
| Mar 06, 2009 | 6.440 | 6.580 | 6.580 | 6.580 | 500 | +0.61(+10.18%) |
| Mar 05, 2009 | 5.970 | 5.972 | 5.972 | 5.972 | 0 | +0.00(+0.00%) |
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.
