Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MLCX Grains Index TR ETN Elements (NY: GRU )

5.425 UNCHANGED
Last Price Updated: 8:00 PM EST, Feb 13, 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 (%)
Jan 31, 2012 6.180 6.220 6.163 6.220 21,249 +0.12(+1.97%)
Jan 30, 2012 6.160 6.160 6.090 6.100 26,304 -0.10(-1.61%)
Jan 27, 2012 6.230 6.230 6.180 6.200 52,650 +0.01(+0.16%)
Jan 26, 2012 6.210 6.260 6.190 6.190 21,163 +0.04(+0.65%)
Jan 25, 2012 6.130 6.160 6.100 6.150 17,920 +0.02(+0.33%)
Jan 24, 2012 6.070 6.160 6.070 6.130 54,908 +0.10(+1.66%)
Jan 23, 2012 6.010 6.040 5.990 6.030 22,893 +0.10(+1.69%)
Jan 20, 2012 5.920 5.931 5.870 5.930 20,210 +0.02(+0.26%)
Jan 19, 2012 5.850 5.915 5.850 5.915 4,672 +0.08(+1.45%)
Jan 18, 2012 5.850 5.890 5.820 5.830 25,405 -0.07(-1.17%)
Jan 17, 2012 5.910 5.940 5.899 5.899 31,555 +0.04(+0.67%)
Jan 13, 2012 5.922 5.930 5.850 5.860 14,476 -0.09(-1.51%)
Jan 12, 2012 6.060 6.060 5.860 5.950 76,330 -0.28(-4.50%)
Jan 11, 2012 6.210 6.230 6.200 6.230 19,936 -0.04(-0.64%)
Jan 10, 2012 6.270 6.280 6.216 6.270 22,535 -0.02(-0.32%)
Jan 09, 2012 6.210 6.310 6.210 6.290 17,021 +0.16(+2.53%)
Jan 06, 2012 6.220 6.232 6.135 6.135 30,505 -0.03(-0.41%)
Jan 05, 2012 6.250 6.260 6.150 6.160 10,065 -0.16(-2.53%)
Jan 04, 2012 6.400 6.400 6.301 6.320 14,675 +0.07(+1.12%)
Dec 30, 2011 6.190 6.280 6.190 6.250 27,871 +0.06(+0.97%)
Dec 29, 2011 6.170 6.240 6.160 6.190 26,207 -0.05(-0.75%)
Dec 28, 2011 6.170 6.270 6.150 6.237 24,430 +0.08(+1.33%)
Dec 27, 2011 6.060 6.190 5.980 6.155 13,599 +0.17(+2.76%)
Dec 23, 2011 6.000 6.029 5.990 5.990 11,250 +0.04(+0.67%)
Dec 21, 2011 5.860 5.980 5.840 5.950 13,924 +0.06(+1.02%)
Dec 20, 2011 5.880 5.900 5.834 5.890 24,190 +0.06(+1.03%)
Dec 19, 2011 5.780 5.830 5.770 5.830 27,025 +0.14(+2.46%)
Dec 16, 2011 5.660 5.710 5.650 5.690 22,300 +0.04(+0.71%)
Dec 15, 2011 5.710 5.710 5.635 5.650 13,001 +0.00(+0.00%)
Dec 14, 2011 5.730 5.760 5.650 5.650 39,652 -0.12(-2.08%)
Dec 13, 2011 5.760 5.830 5.750 5.770 29,005 +0.01(+0.17%)
Dec 12, 2011 5.720 5.800 5.690 5.760 36,113 +0.03(+0.52%)
Dec 09, 2011 5.840 5.840 5.670 5.730 43,216 -0.06(-1.04%)
Dec 08, 2011 5.800 5.830 5.760 5.790 69,125 -0.04(-0.69%)
Dec 07, 2011 5.830 5.840 5.790 5.830 19,413 -0.02(-0.31%)
Dec 06, 2011 5.760 5.850 5.730 5.848 50,814 +0.06(+1.00%)
Dec 05, 2011 5.916 5.940 5.790 5.790 61,598 -0.12(-2.03%)
Dec 02, 2011 5.850 5.944 5.840 5.910 81,719 +0.05(+0.85%)
Dec 01, 2011 5.940 5.940 5.820 5.860 29,331 -0.03(-0.51%)
Nov 30, 2011 5.960 5.980 5.864 5.890 29,971 +0.02(+0.34%)
Nov 29, 2011 5.830 5.930 5.780 5.870 35,320 +0.11(+1.91%)
Nov 28, 2011 5.800 5.842 5.750 5.760 58,926 +0.04(+0.70%)
Nov 25, 2011 5.750 5.782 5.720 5.720 24,654 -0.05(-0.87%)
Nov 23, 2011 5.900 5.900 5.760 5.770 52,875 -0.09(-1.54%)
Nov 22, 2011 5.885 5.900 5.850 5.860 25,094 -0.04(-0.68%)
Nov 21, 2011 5.920 5.930 5.840 5.900 46,890 -0.07(-1.17%)
Nov 18, 2011 6.050 6.080 5.900 5.970 37,153 -0.05(-0.83%)
Nov 17, 2011 6.190 6.200 6.000 6.020 58,932 -0.18(-2.90%)
Nov 16, 2011 6.260 6.290 6.200 6.200 7,200 -0.10(-1.59%)
Nov 15, 2011 6.230 6.300 6.181 6.300 35,915 +0.14(+2.27%)
Nov 14, 2011 6.220 6.220 6.130 6.160 13,448 -0.05(-0.81%)
Nov 11, 2011 6.240 6.270 6.180 6.210 26,601 -0.03(-0.48%)
Nov 10, 2011 6.350 6.350 6.240 6.240 26,051 -0.09(-1.42%)
Nov 09, 2011 6.440 6.440 6.320 6.330 5,037 -0.13(-2.01%)
Nov 08, 2011 6.390 6.470 6.380 6.460 16,745 +0.04(+0.62%)
Nov 07, 2011 6.370 6.420 6.350 6.420 22,359 +0.04(+0.63%)
Nov 04, 2011 6.360 6.420 6.350 6.380 10,420 -0.02(-0.31%)
Nov 03, 2011 6.380 6.450 6.320 6.400 34,967 +0.08(+1.20%)
Nov 02, 2011 6.390 6.439 6.300 6.324 8,637 -0.02(-0.25%)
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.