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 (%)
May 31, 2012 10.33 10.33 10.32 10.32 650 -0.12(-1.15%)
May 30, 2012 10.44 10.44 10.44 10.44 400 +0.01(+0.10%)
May 29, 2012 10.39 10.43 10.38 10.43 5,163 +0.07(+0.68%)
May 24, 2012 10.36 10.36 10.36 10.36 300 +0.08(+0.78%)
May 23, 2012 10.59 10.59 10.28 10.28 200 -0.60(-5.51%)
May 22, 2012 10.88 10.88 10.88 10.88 285 +0.13(+1.21%)
May 16, 2012 10.60 10.75 10.75 10.75 200 +0.15(+1.42%)
May 15, 2012 9.650 10.60 9.650 10.60 1,196 -0.35(-3.20%)
May 14, 2012 10.63 10.95 10.63 10.95 200 +0.32(+3.01%)
May 11, 2012 10.63 10.63 10.63 10.63 576 -0.40(-3.63%)
May 10, 2012 11.07 11.07 10.95 11.03 4,030 +0.02(+0.18%)
May 09, 2012 10.52 11.01 10.52 11.01 909 -1.41(-11.35%)
May 07, 2012 12.42 12.42 12.42 12.42 0 +0.96(+8.38%)
Apr 30, 2012 11.14 11.46 11.46 11.46 16,000 +1.11(+10.72%)
Apr 27, 2012 10.35 10.35 10.35 10.35 266 -0.83(-7.43%)
Apr 25, 2012 11.17 11.18 11.18 11.18 7,300 +0.03(+0.27%)
Apr 18, 2012 11.15 11.15 11.15 11.15 400 +0.00(+0.00%)
Apr 16, 2012 11.54 11.15 11.15 11.15 600 -0.43(-3.70%)
Apr 13, 2012 11.58 11.58 11.58 11.58 181 +0.35(+3.10%)
Apr 09, 2012 11.23 11.23 11.23 11.23 200 -0.23(-2.01%)
Apr 05, 2012 11.46 11.46 11.46 11.46 380 +0.08(+0.70%)
Mar 30, 2012 12.06 11.38 11.38 11.38 1,700 +0.19(+1.68%)
Mar 28, 2012 10.06 11.19 11.19 11.19 6,000 +0.18(+1.65%)
Mar 21, 2012 11.01 11.01 11.01 11.01 100 +0.00(+0.00%)
Mar 20, 2012 11.01 11.01 11.01 11.01 136 -0.59(-5.09%)
Mar 19, 2012 11.60 11.60 11.60 11.60 100 +0.17(+1.49%)
Mar 16, 2012 10.63 11.43 10.39 11.43 658 +0.09(+0.79%)
Mar 15, 2012 11.34 11.34 11.34 11.34 300 +0.26(+2.35%)
Mar 13, 2012 10.09 11.08 11.08 11.08 800 -0.08(-0.72%)
Feb 29, 2012 11.16 11.16 11.16 11.16 0 +1.15(+11.49%)
Feb 24, 2012 10.01 10.01 10.01 10.01 100 -0.97(-8.83%)
Feb 16, 2012 10.70 10.98 10.98 10.98 600 +0.18(+1.67%)
Feb 15, 2012 11.00 11.00 10.80 10.80 600 -0.35(-3.14%)
Feb 14, 2012 11.15 11.15 11.15 11.15 200 +0.99(+9.74%)
Feb 13, 2012 10.16 10.16 10.16 10.16 424 -0.64(-5.93%)
Feb 09, 2012 10.84 10.80 10.80 10.80 400 +0.26(+2.47%)
Feb 08, 2012 10.81 10.81 10.54 10.54 2,694 +0.37(+3.64%)
Feb 07, 2012 10.17 10.34 10.17 10.17 350 -0.33(-3.14%)
Feb 03, 2012 10.23 10.50 10.50 10.50 1,600 -0.14(-1.32%)
Feb 02, 2012 10.71 10.71 10.60 10.64 1,000 +0.34(+3.30%)
Jan 31, 2012 10.12 10.30 10.30 10.30 500 -0.32(-3.01%)
Jan 27, 2012 10.62 10.62 10.62 10.62 0 +0.28(+2.71%)
Jan 23, 2012 10.34 10.34 10.34 10.34 200 -0.03(-0.29%)
Jan 18, 2012 10.05 10.37 10.37 10.37 200 +0.08(+0.78%)
Jan 17, 2012 10.29 10.29 10.29 10.29 1,400 -0.05(-0.48%)
Jan 13, 2012 10.26 10.34 10.26 10.34 700 -0.11(-1.05%)
Jan 12, 2012 10.30 10.46 10.29 10.45 1,070 -0.33(-3.06%)
Jan 11, 2012 10.49 10.78 10.49 10.78 4,015 +0.76(+7.58%)
Jan 10, 2012 10.02 10.02 10.02 10.02 450 -0.48(-4.57%)
Jan 09, 2012 10.01 10.50 10.01 10.50 300 +0.00(+0.00%)
Jan 05, 2012 10.62 10.50 10.50 10.50 600 -0.30(-2.78%)
Jan 04, 2012 10.80 10.80 10.80 10.80 415 +0.00(+0.00%)
Dec 27, 2011 10.80 10.80 10.80 10.80 0 +0.50(+4.85%)
Dec 22, 2011 10.30 10.30 10.30 10.30 0 +0.06(+0.59%)
Dec 21, 2011 10.24 10.24 10.24 10.24 100 +0.00(+0.00%)
Dec 20, 2011 10.24 10.24 10.24 10.24 500 +0.16(+1.59%)
Dec 16, 2011 10.08 10.08 10.08 10.08 0 +0.10(+1.00%)
Dec 14, 2011 9.980 9.980 9.980 9.980 0 -0.07(-0.70%)
Dec 13, 2011 10.68 10.68 10.05 10.05 2,743 -0.23(-2.24%)
Dec 08, 2011 10.28 10.28 10.28 10.28 0 +0.18(+1.78%)
Dec 06, 2011 10.01 10.10 10.10 10.10 3,100 -0.10(-0.98%)
Dec 05, 2011 9.963 10.30 9.890 10.20 4,852 -0.10(-0.97%)
Dec 02, 2011 10.01 10.30 10.01 10.30 3,492 +0.20(+1.98%)
Dec 01, 2011 9.951 10.10 9.951 10.10 600 +0.01(+0.10%)
Nov 29, 2011 10.17 10.09 10.09 10.09 7,200 -0.61(-5.70%)
Nov 28, 2011 10.00 10.70 10.00 10.70 200 +0.70(+7.00%)
Nov 25, 2011 10.02 10.02 10.00 10.00 1,000 -0.30(-2.91%)
Nov 22, 2011 10.30 10.30 10.30 10.30 0 -0.16(-1.53%)
Nov 21, 2011 10.12 10.83 10.12 10.46 500 -0.03(-0.29%)
Nov 17, 2011 10.49 10.49 10.49 10.49 0 -0.26(-2.42%)
Nov 16, 2011 10.75 10.75 10.75 10.75 1,100 +0.03(+0.28%)
Nov 15, 2011 10.73 10.83 10.72 10.72 6,400 +0.13(+1.23%)
Nov 14, 2011 10.68 10.68 10.59 10.59 1,000 -0.15(-1.40%)
Nov 11, 2011 10.74 10.74 10.74 10.74 600 +0.05(+0.47%)
Nov 10, 2011 10.77 10.77 10.61 10.69 2,200 -0.19(-1.75%)
Nov 09, 2011 10.89 10.94 10.88 10.88 1,700 -0.20(-1.81%)
Nov 08, 2011 11.03 11.08 11.02 11.08 1,900 +0.29(+2.69%)
Nov 07, 2011 10.87 10.90 10.79 10.79 1,764 -0.16(-1.46%)
Nov 04, 2011 10.97 10.97 10.95 10.95 435 -0.18(-1.62%)
Nov 03, 2011 11.06 11.13 11.06 11.13 550 +0.12(+1.09%)
Nov 02, 2011 11.01 11.01 11.01 11.01 100 +0.07(+0.64%)
Nov 01, 2011 10.79 10.94 10.79 10.94 800 -0.16(-1.44%)
Oct 28, 2011 11.10 11.10 11.10 11.10 400 -0.17(-1.51%)
Oct 27, 2011 11.10 11.27 11.10 11.27 2,125 +0.32(+2.92%)
Oct 26, 2011 10.95 11.03 10.95 10.95 1,829 -0.16(-1.45%)
Oct 25, 2011 11.13 11.17 11.11 11.11 5,291 -0.14(-1.24%)
Oct 24, 2011 11.18 11.25 11.18 11.25 2,900 +0.14(+1.26%)
Oct 20, 2011 11.11 11.11 11.11 11.11 0 -0.12(-1.07%)
Oct 19, 2011 11.23 11.23 11.23 11.23 100 -0.12(-1.06%)
Oct 18, 2011 11.36 11.36 11.24 11.35 1,120 +0.08(+0.71%)
Oct 17, 2011 11.26 11.29 11.26 11.27 1,719 -0.21(-1.83%)
Oct 14, 2011 11.48 11.48 11.48 11.48 100 +0.37(+3.33%)
Oct 13, 2011 10.99 11.16 10.99 11.11 2,900 +0.13(+1.18%)
Oct 12, 2011 10.95 11.02 10.95 10.98 5,225 -0.17(-1.51%)
Oct 11, 2011 10.73 11.15 10.73 11.15 17,827 +0.58(+5.48%)
Oct 10, 2011 10.67 10.69 10.57 10.57 1,871 +0.16(+1.54%)
Oct 07, 2011 10.48 10.57 10.39 10.41 8,060 +0.00(+0.00%)
Oct 06, 2011 10.46 10.50 10.40 10.41 26,420 -0.04(-0.38%)
Oct 05, 2011 10.55 10.55 10.39 10.45 12,920 +0.10(+0.97%)
Oct 04, 2011 10.23 10.35 9.980 10.35 123,346 +0.01(+0.10%)
Oct 03, 2011 10.17 10.45 10.15 10.34 36,447 -0.05(-0.48%)
Sep 30, 2011 10.34 10.65 10.34 10.39 48,753 -0.55(-5.03%)
Sep 29, 2011 10.82 10.99 10.79 10.94 1,056,822 +0.16(+1.48%)
Sep 28, 2011 10.95 11.08 10.76 10.78 3,802 -0.22(-2.00%)
Sep 27, 2011 11.20 11.20 11.00 11.00 3,756 +0.03(+0.27%)
Sep 26, 2011 10.83 11.05 10.81 10.97 3,840 +0.06(+0.55%)
Sep 23, 2011 10.97 11.04 10.80 10.91 5,415 -0.12(-1.09%)
Sep 22, 2011 11.43 11.43 11.00 11.03 220,653 -0.64(-5.48%)
Sep 21, 2011 11.69 11.79 11.52 11.67 38,466 -0.03(-0.28%)
Sep 20, 2011 11.97 11.97 11.69 11.70 19,551 -0.18(-1.49%)
Sep 19, 2011 11.57 11.89 11.57 11.88 4,785 +0.14(+1.19%)
Sep 16, 2011 11.87 12.78 11.74 11.74 6,300 -0.41(-3.37%)
Sep 15, 2011 12.43 13.16 12.03 12.15 7,980 -0.10(-0.82%)
Sep 14, 2011 12.33 12.45 12.25 12.25 1,302 -0.12(-0.97%)
Sep 13, 2011 12.47 12.50 12.22 12.37 5,243 -0.01(-0.08%)
Sep 12, 2011 12.38 12.38 11.59 12.38 4,192 -0.14(-1.12%)
Sep 09, 2011 12.40 13.15 12.40 12.52 9,294 +0.01(+0.08%)
Sep 08, 2011 12.61 12.67 12.45 12.51 8,250 +0.04(+0.32%)
Sep 07, 2011 12.60 12.64 12.46 12.47 59,597 +0.03(+0.24%)
Sep 06, 2011 12.64 13.95 12.43 12.44 18,253 -0.27(-2.16%)
Sep 02, 2011 12.52 12.77 12.49 12.71 4,610 +0.11(+0.90%)
Sep 01, 2011 12.90 12.92 12.55 12.60 30,286 -0.35(-2.70%)
Aug 31, 2011 12.98 16.78 12.87 12.95 104,719 -0.26(-1.97%)
Aug 30, 2011 12.82 13.33 12.75 13.21 20,957 +0.28(+2.16%)
Aug 29, 2011 12.90 13.01 12.79 12.93 15,055 +0.16(+1.25%)
Aug 26, 2011 12.67 12.77 12.40 12.77 7,334 +0.27(+2.16%)
Aug 25, 2011 12.51 12.63 12.43 12.50 4,548 -0.05(-0.40%)
Aug 24, 2011 12.77 12.97 12.47 12.55 3,975 -0.06(-0.48%)
Aug 23, 2011 12.59 12.73 12.56 12.61 4,939 +0.17(+1.37%)
Aug 22, 2011 12.55 12.62 12.44 12.44 7,172 +0.04(+0.32%)
Aug 19, 2011 12.23 12.42 12.20 12.40 15,212 +0.22(+1.81%)
Aug 18, 2011 12.30 13.02 12.06 12.18 64,428 -0.15(-1.18%)
Aug 17, 2011 12.26 12.34 12.23 12.32 1,764 +0.18(+1.52%)
Aug 16, 2011 12.84 12.84 12.04 12.14 8,226 +0.12(+1.00%)
Aug 15, 2011 11.97 12.12 11.89 12.02 90,026 +0.17(+1.43%)
Aug 12, 2011 11.94 11.96 11.74 11.85 16,064 -0.04(-0.34%)
Aug 11, 2011 11.72 11.99 11.72 11.89 37,914 +0.26(+2.24%)
Aug 10, 2011 11.50 11.63 11.50 11.63 13,490 +0.18(+1.57%)
Aug 09, 2011 11.51 11.75 11.40 11.45 3,960 +0.01(+0.09%)
Aug 08, 2011 11.51 11.68 11.39 11.44 25,215 -0.39(-3.30%)
Aug 05, 2011 11.77 11.93 11.77 11.83 443,570 -0.17(-1.42%)
Aug 04, 2011 11.74 12.00 11.67 12.00 14,942 -0.11(-0.91%)
Aug 03, 2011 12.11 12.11 12.00 12.11 1,568 -0.12(-0.98%)
Aug 02, 2011 12.08 12.27 12.04 12.23 5,932 +0.26(+2.21%)
Aug 01, 2011 12.18 12.33 11.97 11.97 10,120 +0.05(+0.39%)
Jul 29, 2011 11.99 12.10 11.76 11.92 20,534 -0.19(-1.54%)
Jul 28, 2011 12.32 12.34 12.11 12.11 13,925 -0.20(-1.65%)
Jul 27, 2011 12.41 12.41 12.26 12.31 6,122 -0.04(-0.32%)
Jul 26, 2011 12.30 12.39 12.26 12.35 12,634 +0.12(+0.98%)
Jul 25, 2011 12.28 12.28 12.07 12.23 29,427 +0.05(+0.41%)
Jul 21, 2011 12.15 12.18 12.18 12.18 34,700 +0.17(+1.42%)
Jul 20, 2011 12.25 13.24 12.01 12.01 10,707 -0.20(-1.64%)
Jul 19, 2011 11.81 12.21 11.81 12.21 2,000 +0.05(+0.41%)
Jul 18, 2011 11.91 12.16 11.91 12.16 1,200 -0.03(-0.21%)
Jul 15, 2011 12.16 12.20 12.16 12.19 6,445 +0.03(+0.21%)
Jul 14, 2011 12.03 12.16 12.03 12.16 670 +0.01(+0.10%)
Jul 13, 2011 12.35 12.35 12.12 12.15 3,300 +0.18(+1.49%)
Jul 12, 2011 11.91 12.07 11.91 11.97 840 +0.19(+1.61%)
Jul 11, 2011 11.67 11.84 11.67 11.78 2,299 -0.09(-0.76%)
Jul 08, 2011 11.87 11.91 11.87 11.87 3,241 +0.09(+0.76%)
Jul 07, 2011 11.60 11.78 11.59 11.78 12,882 +0.32(+2.79%)
Jul 06, 2011 11.38 11.49 11.35 11.46 5,400 +0.03(+0.26%)
Jul 05, 2011 11.54 11.54 11.29 11.43 3,149 +0.16(+1.45%)
Jul 01, 2011 11.13 11.27 11.11 11.27 891 -0.16(-1.43%)
Jun 30, 2011 11.43 11.43 11.43 11.43 200 -0.18(-1.53%)
Jun 28, 2011 11.10 11.61 11.61 11.61 2,400 +0.43(+3.83%)
Jun 27, 2011 11.11 11.18 11.11 11.18 200 -0.04(-0.36%)
Jun 24, 2011 11.48 11.58 11.14 11.22 20,191 -0.26(-2.26%)
Jun 22, 2011 11.38 11.48 11.48 11.48 3,400 -0.30(-2.55%)
Jun 21, 2011 11.78 11.78 11.78 11.78 680 +0.14(+1.20%)
Jun 20, 2011 11.62 11.65 11.62 11.64 2,300 +0.17(+1.48%)
Jun 17, 2011 11.56 11.56 11.47 11.47 370 -0.02(-0.17%)
Jun 16, 2011 11.43 11.61 11.43 11.49 1,125 -0.07(-0.61%)
Jun 15, 2011 11.80 11.80 11.56 11.56 1,660 -0.23(-1.95%)
Jun 14, 2011 11.69 11.79 11.69 11.79 3,210 -0.06(-0.49%)
Jun 13, 2011 11.92 11.92 11.85 11.85 555 -0.16(-1.35%)
Jun 10, 2011 11.67 12.01 11.67 12.01 3,333 -0.03(-0.25%)
Jun 09, 2011 12.22 12.22 11.79 12.04 5,520 +0.12(+1.01%)
Jun 08, 2011 11.78 11.92 11.78 11.92 3,123 +0.16(+1.36%)
Jun 07, 2011 11.58 11.76 11.58 11.76 2,101 +0.04(+0.34%)
Jun 06, 2011 11.63 11.72 11.63 11.72 2,670 -0.14(-1.18%)
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.