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 29, 2011 11.24 11.25 11.24 11.25 1,100 +0.03(+0.27%)
Apr 28, 2011 11.60 11.60 11.22 11.22 450 -0.33(-2.86%)
Apr 27, 2011 11.55 11.55 11.55 11.55 100 +0.01(+0.09%)
Apr 26, 2011 11.75 11.75 11.54 11.54 975 -0.19(-1.62%)
Apr 25, 2011 11.73 11.73 11.73 11.73 2,266 -0.05(-0.42%)
Apr 20, 2011 11.78 11.78 11.78 11.78 0 +0.03(+0.26%)
Apr 19, 2011 11.75 11.75 11.75 11.75 500 -0.04(-0.34%)
Apr 18, 2011 11.40 12.33 11.21 11.79 22,957 +0.42(+3.69%)
Apr 15, 2011 11.38 11.38 11.37 11.37 1,000 +0.03(+0.26%)
Apr 14, 2011 11.51 11.51 11.34 11.34 700 -0.29(-2.49%)
Apr 13, 2011 11.53 11.84 11.53 11.63 1,277 +0.08(+0.69%)
Apr 12, 2011 11.57 11.57 11.55 11.55 1,000 -0.44(-3.67%)
Apr 11, 2011 12.27 12.27 11.99 11.99 2,235 -0.03(-0.25%)
Apr 08, 2011 11.83 12.10 11.83 12.02 22,223 +0.10(+0.84%)
Apr 07, 2011 11.87 12.09 11.87 11.92 23,032 +0.05(+0.42%)
Apr 06, 2011 11.91 11.97 11.87 11.87 2,300 -0.04(-0.35%)
Apr 05, 2011 11.87 11.91 11.87 11.91 1,600 -0.02(-0.16%)
Apr 04, 2011 12.28 12.28 11.91 11.93 22,785 -0.05(-0.41%)
Mar 31, 2011 11.98 11.98 11.98 11.98 0 +0.64(+5.63%)
Mar 30, 2011 11.25 11.51 11.25 11.34 1,591 -0.10(-0.87%)
Mar 29, 2011 11.26 11.44 11.26 11.44 1,831 +0.01(+0.11%)
Mar 28, 2011 11.28 11.52 11.28 11.43 2,722 -0.24(-2.04%)
Mar 25, 2011 11.61 11.67 11.47 11.67 2,422 +0.24(+2.06%)
Mar 24, 2011 11.31 11.43 11.24 11.43 2,953 +0.17(+1.51%)
Mar 23, 2011 11.13 11.26 11.13 11.26 2,680 -0.25(-2.17%)
Mar 22, 2011 11.51 11.51 11.28 11.51 800 -0.08(-0.70%)
Mar 21, 2011 11.63 11.63 11.59 11.59 2,850 +0.32(+2.84%)
Mar 18, 2011 11.57 11.57 11.20 11.27 3,330 +0.17(+1.54%)
Mar 17, 2011 11.05 11.30 10.90 11.10 381,939 +0.51(+4.82%)
Mar 16, 2011 10.70 10.70 10.59 10.59 2,100 -0.04(-0.38%)
Mar 15, 2011 11.15 11.15 10.29 10.63 13,197 -0.52(-4.66%)
Mar 14, 2011 11.15 11.15 11.15 11.15 734 -0.11(-0.94%)
Mar 11, 2011 11.57 11.57 11.20 11.26 1,700 -0.15(-1.36%)
Mar 10, 2011 11.70 11.70 11.23 11.41 10,430 -0.49(-4.11%)
Mar 09, 2011 11.77 12.00 11.75 11.90 5,800 -0.21(-1.69%)
Mar 08, 2011 11.88 12.16 11.88 12.11 2,220 -0.05(-0.45%)
Mar 07, 2011 12.26 12.26 12.05 12.16 4,124 -0.02(-0.16%)
Mar 04, 2011 12.26 12.26 11.90 12.18 2,055 +0.06(+0.50%)
Mar 03, 2011 12.20 12.28 12.10 12.12 25,033 +0.07(+0.58%)
Mar 02, 2011 12.19 12.19 12.01 12.05 3,500 +0.12(+1.01%)
Mar 01, 2011 11.79 11.93 11.79 11.93 2,625 +0.02(+0.17%)
Feb 28, 2011 11.94 11.96 11.79 11.91 4,889 +0.05(+0.44%)
Feb 25, 2011 11.49 11.89 11.47 11.86 4,407 +0.59(+5.22%)
Feb 24, 2011 11.45 11.45 11.27 11.27 652 -0.09(-0.79%)
Feb 23, 2011 11.18 11.36 11.18 11.36 4,609 +0.02(+0.18%)
Feb 22, 2011 11.86 11.86 11.18 11.34 14,447 -0.36(-3.08%)
Feb 18, 2011 11.91 11.91 11.65 11.70 1,706 -0.29(-2.43%)
Feb 17, 2011 11.91 12.02 11.87 11.99 2,050 +0.21(+1.80%)
Feb 16, 2011 11.72 11.89 11.51 11.78 28,534 +0.06(+0.51%)
Feb 15, 2011 11.60 11.79 11.58 11.72 26,615 -0.01(-0.09%)
Feb 14, 2011 12.12 12.12 11.73 11.73 4,540 -0.44(-3.62%)
Feb 11, 2011 12.26 12.26 11.92 12.17 5,715 -0.06(-0.49%)
Feb 10, 2011 12.42 12.44 12.15 12.23 13,352 +0.12(+0.99%)
Feb 09, 2011 12.13 12.20 12.11 12.11 1,900 +0.11(+0.92%)
Feb 08, 2011 11.90 12.00 11.90 12.00 954 +0.07(+0.59%)
Feb 07, 2011 12.05 12.10 11.93 11.93 2,172 -0.28(-2.29%)
Feb 04, 2011 12.18 12.21 11.90 12.21 4,016 +0.06(+0.49%)
Feb 03, 2011 12.41 12.41 11.64 12.15 6,043 -0.22(-1.78%)
Feb 02, 2011 12.44 12.52 12.24 12.37 16,285 +0.07(+0.57%)
Feb 01, 2011 12.21 12.30 11.97 12.30 6,214 +0.16(+1.32%)
Jan 31, 2011 11.99 12.14 11.92 12.14 151,750 +0.24(+2.02%)
Jan 28, 2011 12.00 12.00 11.90 11.90 1,400 +0.05(+0.42%)
Jan 27, 2011 11.60 11.85 11.60 11.85 1,151 +0.21(+1.80%)
Jan 26, 2011 11.76 11.79 11.64 11.64 1,180 +0.18(+1.54%)
Jan 25, 2011 11.73 11.74 11.41 11.46 2,800 -0.28(-2.35%)
Jan 21, 2011 11.96 11.74 11.74 11.74 2,300 +0.12(+1.03%)
Jan 20, 2011 11.62 11.62 11.62 11.62 6,700 -0.02(-0.13%)
Jan 19, 2011 11.62 11.70 11.55 11.63 12,141 -0.05(-0.47%)
Jan 18, 2011 11.53 11.97 11.52 11.69 13,453 -0.05(-0.43%)
Jan 14, 2011 11.80 11.82 11.50 11.74 4,295 -0.06(-0.51%)
Jan 13, 2011 11.98 11.98 11.80 11.80 2,140 +0.05(+0.43%)
Jan 12, 2011 11.40 11.76 11.32 11.75 3,030 +0.32(+2.80%)
Jan 11, 2011 11.55 11.55 11.20 11.43 13,171 -0.12(-1.04%)
Jan 10, 2011 11.42 11.55 11.42 11.55 2,500 +0.23(+2.03%)
Jan 07, 2011 11.16 11.32 11.16 11.32 2,828 +0.17(+1.52%)
Jan 06, 2011 11.37 11.37 11.07 11.15 1,090 -0.38(-3.25%)
Jan 05, 2011 11.40 11.56 11.38 11.53 3,867 +0.06(+0.48%)
Jan 04, 2011 11.11 11.47 11.11 11.47 8,275 -0.13(-1.12%)
Jan 03, 2011 11.80 11.80 11.60 11.60 1,919 -0.19(-1.61%)
Dec 31, 2010 11.26 11.79 11.26 11.79 12,156 +0.46(+4.06%)
Dec 30, 2010 11.78 11.78 11.25 11.33 5,849 -0.33(-2.83%)
Dec 29, 2010 11.87 11.99 11.59 11.66 4,330 -0.10(-0.85%)
Dec 28, 2010 12.19 12.19 11.55 11.76 9,664 +0.08(+0.68%)
Dec 27, 2010 12.22 12.22 11.68 11.68 408 +0.05(+0.43%)
Dec 23, 2010 11.55 11.63 11.51 11.63 1,480 +0.33(+2.92%)
Dec 22, 2010 11.40 11.46 11.26 11.30 11,230 +0.43(+3.96%)
Dec 21, 2010 11.15 11.44 10.87 10.87 6,288 -0.27(-2.42%)
Dec 17, 2010 11.10 11.14 11.14 11.14 2,300 +0.13(+1.18%)
Dec 16, 2010 11.08 11.08 11.01 11.01 3,436 -0.06(-0.54%)
Dec 15, 2010 11.07 11.07 11.07 11.07 100 +0.03(+0.27%)
Dec 14, 2010 10.99 11.08 10.23 11.04 1,956 +0.24(+2.22%)
Dec 13, 2010 10.75 10.80 10.75 10.80 812 +0.05(+0.47%)
Dec 10, 2010 10.75 10.75 10.75 10.75 372 +0.00(+0.00%)
Dec 09, 2010 10.75 10.75 10.50 10.75 2,048 +0.00(+0.00%)
Dec 08, 2010 10.39 10.75 10.39 10.75 2,638 +0.27(+2.58%)
Dec 07, 2010 10.61 10.73 10.48 10.48 3,172 -0.08(-0.74%)
Dec 06, 2010 10.92 10.92 10.56 10.56 1,150 -0.24(-2.24%)
Dec 03, 2010 10.70 10.80 10.39 10.80 6,460 +0.20(+1.88%)
Dec 02, 2010 10.50 10.78 10.50 10.60 326,800 +0.19(+1.83%)
Dec 01, 2010 10.27 10.41 10.27 10.41 1,629 +0.49(+4.94%)
Nov 30, 2010 10.45 10.47 9.920 9.920 1,229 -0.53(-5.08%)
Nov 29, 2010 10.45 10.46 10.36 10.45 900 +0.28(+2.76%)
Nov 26, 2010 10.43 10.43 10.17 10.17 1,803 -0.31(-2.96%)
Nov 24, 2010 10.07 10.48 10.48 10.48 1,900 +0.42(+4.17%)
Nov 23, 2010 10.08 10.08 9.840 10.06 1,598 -0.10(-1.02%)
Nov 22, 2010 9.770 10.16 9.770 10.16 2,000 +0.36(+3.71%)
Nov 19, 2010 10.28 10.28 9.800 9.800 2,294 -0.63(-6.02%)
Nov 18, 2010 10.04 10.49 10.04 10.43 1,600 +0.43(+4.28%)
Nov 17, 2010 11.00 11.00 9.930 10.00 2,289 -0.08(-0.79%)
Nov 16, 2010 10.58 10.58 10.08 10.08 710 -0.36(-3.45%)
Nov 15, 2010 9.810 10.74 9.401 10.44 5,390 +0.06(+0.58%)
Nov 12, 2010 11.63 11.65 9.970 10.38 11,211 -0.60(-5.48%)
Nov 11, 2010 10.96 11.04 10.91 10.98 2,801 -0.14(-1.24%)
Nov 10, 2010 11.50 11.50 11.08 11.12 6,372 -0.12(-1.07%)
Nov 09, 2010 11.08 11.50 11.08 11.24 10,220 +0.28(+2.55%)
Nov 08, 2010 11.00 11.00 10.87 10.96 5,180 -0.01(-0.07%)
Nov 05, 2010 11.21 11.31 10.81 10.97 8,944 +0.05(+0.44%)
Nov 04, 2010 10.71 10.92 10.71 10.92 1,746 +0.84(+8.33%)
Nov 03, 2010 10.71 10.71 10.08 10.08 2,250 -0.46(-4.36%)
Nov 02, 2010 10.71 10.71 10.50 10.54 1,700 -0.11(-1.03%)
Nov 01, 2010 10.64 10.94 10.49 10.65 20,135 +0.22(+2.13%)
Oct 29, 2010 10.39 10.43 10.39 10.43 4,899 -0.16(-1.53%)
Oct 28, 2010 10.44 10.59 10.32 10.59 12,753 +0.00(+0.00%)
Oct 27, 2010 10.50 10.66 10.20 10.59 6,775 -0.71(-6.28%)
Oct 25, 2010 10.75 11.36 10.26 11.30 9,404 +0.88(+8.50%)
Oct 22, 2010 10.10 10.45 10.10 10.41 2,251 +0.11(+1.12%)
Oct 21, 2010 10.36 10.36 10.30 10.30 4,100 -0.06(-0.58%)
Oct 20, 2010 10.32 10.41 10.30 10.36 1,000 +0.10(+0.97%)
Oct 19, 2010 10.00 10.30 9.980 10.26 5,435 -0.09(-0.87%)
Oct 18, 2010 10.04 10.77 9.620 10.35 11,675 +0.26(+2.58%)
Oct 15, 2010 10.09 10.09 10.09 10.09 300 -0.51(-4.81%)
Oct 14, 2010 10.13 10.79 9.640 10.60 5,324 -0.23(-2.12%)
Oct 13, 2010 10.35 10.83 10.14 10.83 6,970 -0.72(-6.23%)
Oct 12, 2010 10.05 11.55 10.05 11.55 625 +1.72(+17.50%)
Oct 11, 2010 9.990 10.23 9.830 9.830 6,633 +0.24(+2.50%)
Oct 08, 2010 9.590 9.800 9.590 9.590 500 -0.14(-1.44%)
Oct 07, 2010 9.730 9.730 9.730 9.730 300 -0.01(-0.10%)
Oct 06, 2010 9.740 9.740 9.740 9.740 200 +0.65(+7.17%)
Oct 05, 2010 8.890 9.088 8.500 9.088 1,050 +0.22(+2.46%)
Oct 04, 2010 8.870 8.870 8.870 8.870 100 +0.05(+0.57%)
Oct 01, 2010 8.820 9.620 8.820 8.820 800 -0.81(-8.41%)
Sep 29, 2010 9.630 9.630 9.630 9.630 100 +0.06(+0.63%)
Sep 28, 2010 9.570 9.570 9.570 9.570 300 +0.00(+0.00%)
Sep 27, 2010 9.540 9.570 9.540 9.570 600 +0.22(+2.34%)
Sep 24, 2010 9.240 9.351 9.240 9.351 2,800 +0.24(+2.65%)
Sep 23, 2010 9.110 9.110 9.110 9.110 300 -0.01(-0.11%)
Sep 21, 2010 9.120 9.120 9.120 9.120 200 -0.05(-0.59%)
Sep 20, 2010 9.090 9.180 9.090 9.174 4,150 +0.37(+4.25%)
Sep 15, 2010 8.600 8.800 8.800 8.800 500 +0.02(+0.23%)
Sep 14, 2010 8.780 8.780 8.780 8.780 255 +0.09(+1.04%)
Sep 13, 2010 8.690 8.690 8.690 8.690 200 +0.14(+1.64%)
Sep 08, 2010 8.550 8.550 8.550 8.550 200 +0.13(+1.54%)
Sep 07, 2010 8.570 8.570 8.420 8.420 2,100 +0.13(+1.57%)
Sep 03, 2010 8.290 8.290 8.290 8.290 300 +0.22(+2.72%)
Aug 27, 2010 8.200 8.071 8.071 8.071 600 +0.01(+0.13%)
Aug 26, 2010 7.470 8.060 7.470 8.060 2,300 +0.66(+8.92%)
Aug 25, 2010 7.400 7.400 7.400 7.400 2,000 -0.57(-7.15%)
Aug 24, 2010 7.970 7.970 7.970 7.970 500 -0.01(-0.13%)
Aug 23, 2010 7.850 8.007 7.850 7.980 2,900 -0.16(-1.97%)
Aug 18, 2010 8.000 8.140 8.140 8.140 2,200 -0.09(-1.09%)
Aug 16, 2010 8.230 8.230 8.230 8.230 600 +0.08(+0.98%)
Aug 13, 2010 8.150 8.290 8.150 8.150 1,880 +0.05(+0.62%)
Aug 11, 2010 8.290 8.100 8.100 8.100 1,200 +0.10(+1.25%)
Aug 10, 2010 7.970 8.000 7.970 8.000 500 +0.63(+8.55%)
Aug 09, 2010 7.370 7.370 7.370 7.370 700 -0.63(-7.87%)
Aug 05, 2010 8.260 8.000 8.000 8.000 600 +0.01(+0.13%)
Aug 04, 2010 7.990 7.990 7.990 7.990 215 +0.11(+1.40%)
Aug 02, 2010 8.000 7.880 7.880 7.880 800 -0.11(-1.38%)
Jul 30, 2010 7.990 7.990 7.700 7.990 1,231 +0.03(+0.38%)
Jul 29, 2010 7.430 7.960 7.430 7.960 762 +0.73(+10.10%)
Jul 28, 2010 7.240 7.240 7.230 7.230 1,000 -0.02(-0.28%)
Jul 26, 2010 7.320 7.250 7.250 7.250 300 -0.40(-5.23%)
Jul 21, 2010 7.650 7.650 7.650 7.650 800 +0.01(+0.13%)
Jul 20, 2010 7.700 7.700 7.500 7.640 2,300 -0.57(-6.94%)
Jul 19, 2010 8.220 8.220 8.000 8.210 10,266 +0.08(+0.98%)
Jul 15, 2010 7.600 8.130 8.130 8.130 5,800 +0.62(+8.26%)
Jul 14, 2010 7.510 7.510 7.510 7.510 146 -0.09(-1.18%)
Jul 13, 2010 7.440 7.600 7.440 7.600 400 +0.15(+2.01%)
Jul 12, 2010 7.000 7.450 7.000 7.450 1,650 +0.18(+2.48%)
Jul 09, 2010 7.270 7.710 7.270 7.270 6,697 -0.20(-2.68%)
Jul 07, 2010 7.370 7.470 7.470 7.470 6,800 +0.30(+4.18%)
Jul 02, 2010 7.170 7.170 7.170 7.170 200 +0.10(+1.41%)
Jun 28, 2010 6.860 7.070 7.070 7.070 300 -0.13(-1.81%)
Jun 21, 2010 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Jun 16, 2010 7.180 7.200 7.200 7.200 1,000 +0.18(+2.56%)
Jun 15, 2010 6.810 7.020 6.440 7.020 2,044 +0.15(+2.18%)
Jun 11, 2010 6.870 6.870 6.870 6.870 1,800 -0.01(-0.14%)
Jun 08, 2010 6.880 6.880 6.880 6.880 0 +0.12(+1.77%)
Jun 07, 2010 6.760 6.760 6.760 6.760 100 -0.23(-3.29%)
Jun 04, 2010 6.990 6.990 6.982 6.990 1,000 -0.09(-1.27%)
May 28, 2010 6.760 7.080 7.080 7.080 900 +0.37(+5.58%)
May 27, 2010 7.060 7.060 6.706 6.706 1,179 -0.36(-5.15%)
May 26, 2010 6.990 7.070 6.990 7.070 1,321 -0.01(-0.14%)
May 24, 2010 6.390 7.080 7.080 7.080 1,200 +0.14(+2.02%)
May 20, 2010 6.940 6.940 6.940 6.940 0 -0.06(-0.86%)
May 19, 2010 7.110 7.110 6.900 7.000 14,073 -0.30(-4.16%)
May 17, 2010 7.030 7.304 7.304 7.304 2,300 +0.00(+0.05%)
May 13, 2010 7.300 7.300 7.300 7.300 0 +0.02(+0.27%)
May 12, 2010 7.280 7.280 7.280 7.280 100 +0.01(+0.14%)
May 11, 2010 7.180 7.270 7.180 7.270 546 +0.13(+1.82%)
May 06, 2010 7.140 7.140 7.140 7.140 0 -0.13(-1.79%)
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.