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, 2013 7.430 7.430 7.360 7.400 14,875 -0.05(-0.67%)
Jan 30, 2013 7.340 7.450 7.340 7.450 8,400 +0.14(+1.86%)
Jan 29, 2013 7.334 7.357 7.310 7.314 9,610 +0.02(+0.27%)
Jan 28, 2013 7.310 7.310 7.280 7.294 3,587 +0.02(+0.25%)
Jan 25, 2013 7.200 7.290 7.200 7.276 14,912 +0.03(+0.36%)
Jan 24, 2013 7.214 7.254 7.210 7.250 6,800 -0.05(-0.68%)
Jan 23, 2013 7.310 7.360 7.300 7.300 3,700 -0.02(-0.28%)
Jan 22, 2013 7.430 7.430 7.320 7.320 25,671 -0.04(-0.54%)
Jan 18, 2013 7.300 7.360 7.290 7.360 12,768 +0.05(+0.69%)
Jan 17, 2013 7.300 7.310 7.280 7.310 3,542 -0.00(-0.00%)
Jan 16, 2013 7.380 7.380 7.274 7.310 8,605 -0.01(-0.14%)
Jan 15, 2013 7.250 7.330 7.250 7.320 21,838 +0.10(+1.38%)
Jan 14, 2013 7.200 7.240 7.200 7.220 11,600 +0.14(+1.98%)
Jan 11, 2013 6.980 7.120 6.940 7.080 28,850 +0.07(+1.00%)
Jan 10, 2013 7.050 7.050 7.004 7.010 31,820 +0.02(+0.28%)
Jan 09, 2013 7.010 7.034 6.980 6.990 9,400 -0.01(-0.14%)
Jan 08, 2013 7.010 7.030 7.000 7.000 43,100 +0.00(+0.00%)
Jan 07, 2013 6.990 7.040 6.940 7.000 22,747 +0.04(+0.57%)
Jan 04, 2013 7.010 7.010 6.920 6.960 30,095 -0.08(-1.14%)
Jan 03, 2013 7.020 7.060 7.000 7.040 22,795 +0.00(+0.00%)
Jan 02, 2013 7.230 7.240 7.000 7.040 34,795 -0.13(-1.76%)
Dec 31, 2012 7.094 7.166 7.084 7.166 10,804 +0.05(+0.65%)
Dec 28, 2012 7.090 7.150 7.090 7.120 4,636 +0.00(+0.00%)
Dec 27, 2012 7.100 7.120 7.080 7.120 10,291 -0.02(-0.28%)
Dec 26, 2012 7.230 7.230 7.110 7.140 10,450 -0.11(-1.52%)
Dec 24, 2012 7.240 7.250 7.220 7.250 1,817 +0.00(+0.00%)
Dec 21, 2012 7.230 7.250 7.159 7.250 27,461 +0.09(+1.26%)
Dec 20, 2012 7.160 7.200 7.130 7.160 64,966 -0.13(-1.78%)
Dec 19, 2012 7.410 7.450 7.260 7.290 16,670 -0.10(-1.35%)
Dec 18, 2012 7.350 7.400 7.350 7.390 5,984 -0.04(-0.54%)
Dec 17, 2012 7.490 7.500 7.410 7.430 8,340 -0.05(-0.62%)
Dec 14, 2012 7.470 7.500 7.450 7.476 35,471 +0.06(+0.77%)
Dec 13, 2012 7.440 7.470 7.370 7.420 7,120 -0.02(-0.27%)
Dec 12, 2012 7.510 7.510 7.424 7.440 9,150 -0.05(-0.72%)
Dec 11, 2012 7.540 7.560 7.450 7.494 12,485 -0.12(-1.60%)
Dec 10, 2012 7.660 7.660 7.570 7.616 13,117 -0.05(-0.71%)
Dec 07, 2012 7.710 7.710 7.650 7.670 10,742 -0.06(-0.78%)
Dec 06, 2012 7.720 7.740 7.680 7.730 9,500 -0.01(-0.13%)
Dec 05, 2012 7.700 7.741 7.680 7.740 3,835 +0.07(+0.91%)
Dec 04, 2012 7.700 7.720 7.630 7.670 17,133 -0.02(-0.21%)
Nov 30, 2012 7.750 7.750 7.650 7.686 6,143 -0.10(-1.34%)
Nov 29, 2012 7.840 7.840 7.790 7.790 900 -0.04(-0.46%)
Nov 28, 2012 7.790 7.850 7.790 7.826 4,306 -0.01(-0.18%)
Nov 27, 2012 7.670 7.840 7.670 7.840 14,860 +0.20(+2.55%)
Nov 26, 2012 7.670 7.690 7.645 7.645 6,745 -0.01(-0.07%)
Nov 23, 2012 7.650 7.650 7.630 7.650 3,950 +0.05(+0.66%)
Nov 21, 2012 7.620 7.630 7.580 7.600 9,300 +0.00(+0.00%)
Nov 20, 2012 7.530 7.610 7.530 7.600 9,550 +0.04(+0.53%)
Nov 19, 2012 7.500 7.580 7.500 7.560 7,942 +0.09(+1.20%)
Nov 16, 2012 7.430 7.470 7.430 7.470 1,105 -0.03(-0.35%)
Nov 15, 2012 7.550 7.560 7.491 7.496 5,542 -0.06(-0.85%)
Nov 14, 2012 7.590 7.600 7.540 7.560 8,867 +0.04(+0.53%)
Nov 13, 2012 7.550 7.570 7.454 7.520 14,650 -0.04(-0.53%)
Nov 12, 2012 7.680 7.680 7.530 7.560 20,042 -0.20(-2.58%)
Nov 09, 2012 7.790 7.900 7.760 7.760 14,180 -0.12(-1.52%)
Nov 08, 2012 7.890 7.910 7.880 7.880 1,920 +0.03(+0.38%)
Nov 07, 2012 7.800 7.890 7.790 7.851 5,900 +0.06(+0.78%)
Nov 06, 2012 7.750 7.819 7.750 7.790 4,925 +0.06(+0.83%)
Nov 05, 2012 7.770 7.810 7.721 7.726 3,112 -0.04(-0.57%)
Nov 02, 2012 7.800 7.810 7.770 7.770 9,856 -0.09(-1.15%)
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.