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 (%)
Apr 30, 2015 8.180 8.180 8.120 8.120 445 +0.13(+1.63%)
Apr 27, 2015 7.990 7.990 7.990 7.990 1 +0.10(+1.27%)
Apr 24, 2015 7.890 7.890 7.890 7.890 102 -0.21(-2.59%)
Apr 22, 2015 8.100 8.100 8.100 8.100 20 +0.16(+2.02%)
Apr 20, 2015 7.940 7.940 7.940 7.940 100 -0.22(-2.70%)
Apr 17, 2015 8.160 8.160 8.160 8.160 268 +0.07(+0.87%)
Apr 13, 2015 8.090 8.090 8.090 8.090 33 +0.13(+1.63%)
Apr 09, 2015 7.940 7.960 7.940 7.960 53 -0.23(-2.81%)
Apr 06, 2015 8.190 8.190 8.190 8.190 200 +0.20(+2.50%)
Apr 01, 2015 7.990 7.990 7.990 7.990 200 -0.14(-1.72%)
Mar 30, 2015 8.150 8.130 8.130 8.130 600 +0.24(+3.04%)
Mar 18, 2015 7.890 7.890 7.890 7.890 200 -0.11(-1.35%)
Mar 17, 2015 8.120 8.120 7.890 7.998 2,482 -0.13(-1.62%)
Mar 16, 2015 8.130 8.130 8.130 8.130 300 +0.01(+0.12%)
Mar 13, 2015 8.290 8.290 8.120 8.120 1,486 -0.20(-2.40%)
Mar 06, 2015 8.320 8.320 8.320 8.320 200 -0.08(-1.01%)
Mar 05, 2015 8.405 8.405 8.405 8.405 218 -0.15(-1.74%)
Mar 02, 2015 8.600 8.554 8.554 8.554 3,100 +0.15(+1.83%)
Feb 26, 2015 8.400 8.400 8.400 8.400 20 -0.14(-1.64%)
Feb 23, 2015 8.540 8.540 8.540 8.540 1 +0.20(+2.40%)
Feb 20, 2015 9.000 9.000 8.340 8.340 700 +0.09(+1.09%)
Feb 10, 2015 8.260 8.250 8.250 8.250 200 -0.25(-2.94%)
Feb 09, 2015 8.500 8.500 8.500 8.500 2,100 +0.00(+0.00%)
Feb 06, 2015 8.400 8.520 8.400 8.500 748 +0.06(+0.71%)
Feb 05, 2015 8.440 8.440 8.440 8.440 281 +0.19(+2.30%)
Feb 03, 2015 8.250 8.250 8.250 8.250 82 -0.05(-0.60%)
Feb 02, 2015 8.540 8.540 8.300 8.300 6,292 -1.54(-15.65%)
Jan 30, 2015 9.840 9.840 9.840 9.840 169 +0.85(+9.45%)
Jan 28, 2015 8.990 8.990 8.990 8.990 200 +0.07(+0.78%)
Jan 27, 2015 8.440 9.250 8.440 8.920 997 +0.21(+2.41%)
Jan 26, 2015 8.710 8.710 8.710 8.710 750 +0.20(+2.35%)
Jan 23, 2015 8.510 8.510 8.510 8.510 200 -0.08(-0.93%)
Jan 20, 2015 8.590 8.590 8.590 8.590 22 +0.15(+1.78%)
Jan 16, 2015 8.440 8.440 8.440 8.440 4,600 -0.33(-3.76%)
Dec 31, 2014 8.770 8.770 8.770 8.770 2,300 +0.00(+0.00%)
Dec 30, 2014 8.887 8.887 8.770 8.770 950 -0.03(-0.35%)
Dec 23, 2014 8.770 8.820 8.770 8.800 3 +0.23(+2.69%)
Dec 22, 2014 8.850 8.850 8.570 8.570 1,707 -0.08(-0.92%)
Dec 19, 2014 8.650 8.650 8.650 8.650 203 +0.09(+1.05%)
Dec 18, 2014 8.560 8.560 8.560 8.560 677 +0.00(+0.00%)
Dec 15, 2014 8.560 8.560 8.560 8.560 610 -0.11(-1.22%)
Dec 11, 2014 8.670 8.666 8.666 8.666 1,000 +0.23(+2.68%)
Dec 03, 2014 8.540 8.440 8.440 8.440 6,600 +0.00(+0.00%)
Dec 02, 2014 8.450 8.470 8.440 8.440 790 -0.01(-0.12%)
Nov 26, 2014 9.000 9.000 8.450 8.450 20 -0.30(-3.43%)
Nov 24, 2014 8.750 8.750 8.750 8.750 3 -0.13(-1.46%)
Nov 14, 2014 8.870 8.880 8.880 8.880 2,000 +0.21(+2.42%)
Nov 13, 2014 8.670 8.670 8.670 8.670 384 -0.07(-0.80%)
Nov 11, 2014 8.730 8.740 8.740 8.740 1,700 +0.00(+0.00%)
Nov 06, 2014 8.730 8.740 8.740 8.740 2,300 +0.28(+3.31%)
Nov 04, 2014 8.460 8.460 8.460 8.460 100 -0.09(-1.05%)
Nov 03, 2014 9.000 9.000 8.550 8.550 297 -0.41(-4.57%)
Oct 30, 2014 8.950 8.960 8.960 8.960 900 +0.20(+2.28%)
Oct 29, 2014 8.760 8.760 8.760 8.760 799 +0.00(+0.00%)
Oct 27, 2014 7.930 8.760 7.930 8.760 120 +0.37(+4.41%)
Oct 24, 2014 8.390 8.390 8.390 8.390 131 -0.29(-3.33%)
Oct 22, 2014 8.470 8.679 8.679 8.679 2,300 +0.45(+5.45%)
Oct 17, 2014 8.230 8.230 8.230 8.230 200 -0.14(-1.70%)
Oct 15, 2014 8.370 8.370 8.370 8.373 3 +0.07(+0.88%)
Oct 14, 2014 8.290 8.300 8.290 8.300 456 -0.15(-1.78%)
Oct 09, 2014 7.610 8.450 7.590 8.450 100 +0.33(+4.06%)
Oct 08, 2014 8.120 8.120 8.120 8.120 101 +0.00(+0.00%)
Oct 07, 2014 8.120 8.120 8.120 8.120 102 +0.29(+3.70%)
Oct 02, 2014 8.280 8.280 7.830 7.830 26 -0.25(-3.09%)
Oct 01, 2014 7.985 8.080 7.985 8.080 244 -0.08(-0.98%)
Sep 29, 2014 8.170 8.160 8.160 8.160 400 +0.00(+0.00%)
Sep 26, 2014 8.160 8.160 8.160 8.160 465 +0.23(+2.90%)
Sep 25, 2014 7.930 7.940 7.930 7.930 662 -0.31(-3.76%)
Sep 24, 2014 8.220 8.240 8.000 8.240 710 +0.03(+0.37%)
Sep 23, 2014 8.210 8.210 8.210 8.210 5,324 -0.19(-2.26%)
Sep 22, 2014 8.400 8.400 8.400 8.400 8 +0.00(+0.00%)
Sep 19, 2014 8.400 9.000 8.400 8.400 5,708 +0.00(+0.00%)
Sep 18, 2014 8.400 8.400 8.400 8.400 344 -0.20(-2.33%)
Sep 16, 2014 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Sep 15, 2014 8.600 8.600 8.600 8.600 1,154 +0.20(+2.38%)
Sep 12, 2014 8.400 8.400 8.400 8.400 2 +0.00(+0.00%)
Sep 11, 2014 8.400 8.426 8.400 8.400 800 +0.00(+0.00%)
Sep 10, 2014 8.400 8.400 8.400 8.400 50 +0.00(+0.00%)
Sep 09, 2014 8.400 8.400 8.400 8.400 200 -0.02(-0.24%)
Sep 08, 2014 8.720 8.740 8.410 8.420 2,284 -0.09(-1.06%)
Sep 05, 2014 8.510 8.510 8.510 8.510 50 +0.00(+0.00%)
Sep 03, 2014 8.520 8.510 8.510 8.510 1,100 -0.25(-2.85%)
Sep 02, 2014 8.850 8.850 8.760 8.760 1,002 -0.09(-1.02%)
Aug 29, 2014 9.300 8.850 8.850 8.850 4,400 -0.03(-0.34%)
Aug 28, 2014 8.600 9.300 8.600 8.880 5,964 +0.21(+2.44%)
Aug 27, 2014 8.550 8.668 8.540 8.668 691 +0.11(+1.27%)
Aug 26, 2014 8.560 8.560 8.560 8.560 100 -0.62(-6.75%)
Aug 25, 2014 9.310 9.310 9.300 9.180 861 -0.02(-0.22%)
Aug 22, 2014 9.100 9.370 8.540 9.200 18,139 +0.00(+0.00%)
Aug 21, 2014 9.550 9.600 9.150 9.200 10,801 -0.60(-6.12%)
Aug 20, 2014 9.225 9.800 9.200 9.800 18,907 +0.50(+5.38%)
Aug 19, 2014 9.300 9.300 9.300 9.300 28 +0.00(+0.00%)
Aug 14, 2014 9.300 9.300 9.300 9.300 900 +0.00(+0.00%)
Aug 13, 2014 9.300 9.300 9.300 9.300 300 -0.01(-0.11%)
Aug 12, 2014 9.310 9.310 9.310 9.310 50 +0.00(+0.00%)
Aug 07, 2014 9.310 9.310 9.310 9.310 0 +0.00(+0.00%)
Aug 06, 2014 9.310 9.310 9.310 9.310 1,000 -0.21(-2.21%)
Aug 05, 2014 9.520 9.520 9.520 9.520 96 +0.00(+0.00%)
Aug 04, 2014 9.520 9.520 9.520 9.520 50 +0.00(+0.00%)
Aug 01, 2014 9.520 9.520 9.520 9.520 25 +0.00(+0.00%)
Jul 31, 2014 9.430 9.630 9.420 9.520 420 -0.08(-0.83%)
Jul 30, 2014 9.600 9.600 9.600 9.600 46 +0.00(+0.00%)
Jul 29, 2014 9.600 9.600 9.600 9.600 3,013 +0.00(+0.00%)
Jul 25, 2014 9.600 9.600 9.600 9.600 300 -0.24(-2.44%)
Jul 23, 2014 9.560 9.840 9.560 9.840 1,227 +0.24(+2.50%)
Jul 22, 2014 9.600 9.600 9.600 9.600 76 +0.00(+0.00%)
Jul 21, 2014 9.880 10.10 9.600 9.600 9,142 +0.00(+0.00%)
Jul 16, 2014 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jul 15, 2014 9.600 9.600 9.600 9.600 13 +0.00(+0.00%)
Jul 10, 2014 9.600 9.600 9.600 9.600 1,900 +0.00(+0.00%)
Jul 09, 2014 10.45 10.45 9.600 9.600 19,176 -0.85(-8.13%)
Jul 08, 2014 10.45 10.45 10.45 10.45 322 -0.08(-0.76%)
Jul 07, 2014 10.80 10.80 10.51 10.53 501 -0.07(-0.66%)
Jul 03, 2014 10.60 10.60 10.60 10.60 1,300 -0.03(-0.28%)
Jul 02, 2014 10.61 10.70 10.58 10.63 11,340 +0.26(+2.51%)
Jul 01, 2014 10.37 10.37 10.37 10.37 9 +0.00(+0.00%)
Jun 30, 2014 10.61 10.61 10.37 10.37 233 -0.28(-2.63%)
Jun 27, 2014 10.64 10.65 10.64 10.65 534 -0.13(-1.21%)
Jun 26, 2014 10.80 10.80 10.78 10.78 696 +0.20(+1.89%)
Jun 25, 2014 10.58 10.58 10.58 10.58 102 +0.03(+0.28%)
Jun 24, 2014 10.55 10.55 10.55 10.55 178 -0.09(-0.85%)
Jun 23, 2014 10.55 10.81 10.47 10.64 11,147 +0.38(+3.74%)
Jun 20, 2014 10.80 10.80 10.24 10.26 2,700 -0.35(-3.28%)
Jun 17, 2014 10.97 10.60 10.60 10.60 2,100 -0.41(-3.69%)
Jun 12, 2014 11.01 11.01 11.01 11.01 600 -0.03(-0.29%)
Jun 10, 2014 11.04 11.04 11.04 11.04 200 -0.01(-0.05%)
Jun 06, 2014 11.05 11.05 11.05 11.05 110 +0.08(+0.70%)
Jun 05, 2014 10.97 10.97 10.97 10.97 196 +0.00(+0.00%)
Jun 04, 2014 10.97 10.97 10.97 10.97 295 +0.00(+0.00%)
Jun 03, 2014 10.97 10.97 10.97 10.97 100 -0.03(-0.25%)
Jun 02, 2014 11.15 11.25 10.97 11.00 12,230 -0.28(-2.51%)
May 30, 2014 11.28 11.28 11.28 11.28 208 -0.20(-1.74%)
May 29, 2014 11.38 11.50 11.38 11.48 4,661 -0.13(-1.12%)
May 28, 2014 11.26 11.72 11.26 11.61 13,430 +0.30(+2.65%)
May 27, 2014 11.35 11.47 11.31 11.31 10,001 -0.19(-1.65%)
May 23, 2014 11.40 11.50 11.50 11.50 14,000 +0.14(+1.23%)
May 22, 2014 11.19 11.59 11.19 11.36 11,310 -0.36(-3.09%)
May 21, 2014 11.72 11.72 11.72 11.72 500 -0.02(-0.14%)
May 20, 2014 11.74 11.74 11.74 11.74 6 +0.00(+0.00%)
May 19, 2014 11.74 11.74 11.74 11.74 102 +0.00(+0.00%)
May 16, 2014 11.00 11.74 11.00 11.74 1,036 +1.60(+15.77%)
May 15, 2014 10.40 10.40 10.14 10.14 386 -1.13(-10.03%)
May 13, 2014 11.27 11.27 11.27 11.27 0 +0.00(+0.00%)
May 09, 2014 11.25 11.27 11.27 11.27 22,800 +0.03(+0.27%)
May 06, 2014 11.24 11.24 11.24 11.24 0 +0.00(+0.00%)
May 05, 2014 11.24 11.24 11.24 11.24 3 +0.00(+0.00%)
May 02, 2014 11.24 11.24 11.24 11.24 30 +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.