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, 2018 3.532 3.532 3.532 160 +0.02(+0.62%)
Jan 30, 2018 3.470 3.510 3.470 3.510 3,743 +0.03(+0.86%)
Jan 29, 2018 3.450 3.498 3.450 3.480 1,725 +0.05(+1.46%)
Jan 26, 2018 3.430 3.430 3.430 3.430 8,580 +0.01(+0.29%)
Jan 24, 2018 3.420 3.420 3.420 0 +0.07(+2.09%)
Jan 23, 2018 3.367 3.367 3.350 3.350 2,200 -0.03(-0.88%)
Jan 22, 2018 3.360 3.430 3.360 3.380 16,619 +0.01(+0.30%)
Jan 19, 2018 3.370 3.370 3.370 3.370 500 -0.01(-0.21%)
Jan 18, 2018 3.378 3.380 3.377 3.377 1,000 +0.00(+0.01%)
Jan 17, 2018 3.350 3.377 3.350 3.377 2,401 +0.02(+0.50%)
Jan 16, 2018 3.360 3.360 3.360 3.360 181 +0.00(+0.00%)
Jan 12, 2018 3.360 3.360 3.360 0 +0.02(+0.50%)
Jan 11, 2018 3.360 3.360 3.343 3.343 2,000 -0.02(-0.49%)
Jan 03, 2018 3.360 3.360 3.360 0 +0.00(+0.14%)
Jan 02, 2018 3.360 3.360 3.350 3.355 2,350 +0.01(+0.34%)
Dec 29, 2017 3.344 3.344 3.344 0 +0.00(+0.12%)
Dec 28, 2017 3.310 3.340 3.310 3.340 22,524 -0.01(-0.22%)
Dec 27, 2017 3.320 3.352 3.320 3.347 6,400 +0.02(+0.53%)
Dec 26, 2017 3.328 3.330 3.310 3.330 3,845 +0.00(+0.15%)
Dec 22, 2017 3.330 3.330 3.320 3.325 4,008 +0.00(+0.10%)
Dec 21, 2017 3.320 3.330 3.304 3.322 25,722 -0.02(-0.55%)
Dec 20, 2017 3.339 3.340 3.337 3.340 14,977 +0.00(+0.08%)
Dec 19, 2017 3.430 3.430 3.333 3.337 3,061 +0.04(+1.13%)
Dec 18, 2017 3.369 3.369 3.300 3.300 5,200 +0.01(+0.30%)
Dec 15, 2017 3.360 3.365 3.290 3.290 7,745 -0.07(-2.08%)
Dec 14, 2017 3.360 3.360 3.360 3.360 100 +0.01(+0.20%)
Dec 13, 2017 3.350 3.353 3.350 3.353 1,145 -0.02(-0.50%)
Dec 12, 2017 3.360 3.370 3.360 3.370 1,714 +0.01(+0.30%)
Dec 11, 2017 3.360 3.375 3.360 3.360 13,895 -0.02(-0.59%)
Dec 08, 2017 3.380 3.380 3.380 3.380 200 -0.05(-1.46%)
Dec 07, 2017 3.430 3.430 3.430 3.430 400 +0.03(+0.88%)
Dec 06, 2017 3.400 3.400 3.400 3.400 1,043 -0.02(-0.58%)
Dec 04, 2017 3.420 3.420 3.420 0 +0.00(+0.00%)
Dec 01, 2017 3.450 3.463 3.420 3.420 2,410 +0.03(+1.03%)
Nov 27, 2017 3.385 3.385 3.385 0 -0.10(-3.00%)
Nov 22, 2017 3.490 3.490 3.490 0 +0.00(+0.00%)
Nov 21, 2017 3.480 3.490 3.480 3.490 300 +0.10(+2.95%)
Nov 20, 2017 3.400 3.410 3.390 3.390 5,507 +0.03(+0.99%)
Nov 16, 2017 3.357 3.357 3.357 0 -0.02(-0.54%)
Nov 15, 2017 3.410 3.410 3.350 3.375 7,193 -0.05(-1.32%)
Nov 14, 2017 3.410 3.420 3.410 3.420 749 +0.01(+0.30%)
Nov 13, 2017 3.410 3.410 3.410 3.410 300 -0.01(-0.25%)
Nov 10, 2017 3.419 3.419 3.419 3.419 1,731 -0.00(-0.04%)
Nov 09, 2017 3.420 3.420 3.420 3.420 868 +0.00(+0.00%)
Nov 08, 2017 3.429 3.430 3.420 3.420 1,300 -0.01(-0.29%)
Nov 07, 2017 3.440 3.440 3.427 3.430 2,716 -0.01(-0.29%)
Nov 06, 2017 3.445 3.445 3.430 3.440 1,200 -0.02(-0.70%)
Nov 03, 2017 3.445 3.490 3.445 3.464 7,220 +0.03(+0.99%)
Nov 02, 2017 3.430 3.445 3.420 3.430 9,700 +0.01(+0.38%)
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.