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 (%)
Oct 30, 2009 5.400 5.400 5.260 5.290 12,085 -0.12(-2.29%)
Oct 29, 2009 5.320 5.450 5.300 5.414 16,411 +0.11(+2.15%)
Oct 28, 2009 5.390 5.400 5.270 5.300 42,000 -0.12(-2.21%)
Oct 27, 2009 5.500 5.500 5.354 5.420 20,050 -0.11(-1.99%)
Oct 26, 2009 5.790 5.790 5.510 5.530 57,732 -0.19(-3.32%)
Oct 23, 2009 5.809 5.830 5.700 5.720 60,004 -0.00(-0.03%)
Oct 22, 2009 5.700 5.770 5.610 5.722 35,441 +0.06(+1.10%)
Oct 21, 2009 5.450 5.730 5.450 5.660 84,336 +0.19(+3.47%)
Oct 20, 2009 5.450 5.520 5.450 5.470 81,200 +0.00(+0.00%)
Oct 19, 2009 5.440 5.540 5.400 5.470 53,835 +0.08(+1.39%)
Oct 16, 2009 5.310 5.450 5.310 5.395 19,530 +0.03(+0.63%)
Oct 15, 2009 5.410 5.440 5.310 5.361 99,778 -0.14(-2.53%)
Oct 14, 2009 5.550 5.670 5.440 5.500 77,353 -0.03(-0.54%)
Oct 13, 2009 5.430 5.540 5.390 5.530 68,595 +0.13(+2.41%)
Oct 12, 2009 5.300 5.450 5.220 5.400 91,800 +0.23(+4.45%)
Oct 09, 2009 5.150 5.190 5.100 5.170 12,000 -0.01(-0.19%)
Oct 08, 2009 5.100 5.240 5.063 5.180 41,786 +0.14(+2.78%)
Oct 07, 2009 5.000 5.060 5.000 5.040 48,133 +0.02(+0.35%)
Oct 06, 2009 4.900 5.100 4.900 5.023 63,581 +0.12(+2.50%)
Oct 05, 2009 4.780 4.930 4.780 4.900 41,697 +0.16(+3.38%)
Oct 02, 2009 4.940 4.940 4.740 4.740 31,951 -0.22(-4.42%)
Oct 01, 2009 5.000 5.000 4.920 4.959 24,155 -0.06(-1.22%)
Sep 30, 2009 4.910 5.020 4.900 5.020 41,516 +0.07(+1.46%)
Sep 29, 2009 5.000 5.000 4.900 4.948 8,600 -0.04(-0.84%)
Sep 28, 2009 4.950 4.990 4.920 4.990 4,000 +0.06(+1.25%)
Sep 25, 2009 5.030 5.040 4.900 4.928 19,573 -0.07(-1.43%)
Sep 24, 2009 4.920 5.080 4.900 5.000 52,620 +0.04(+0.81%)
Sep 23, 2009 4.930 5.040 4.926 4.960 45,146 +0.07(+1.43%)
Sep 22, 2009 4.900 4.950 4.870 4.890 20,000 +0.01(+0.20%)
Sep 21, 2009 4.910 4.910 4.850 4.880 31,250 -0.06(-1.21%)
Sep 18, 2009 5.000 5.010 4.932 4.940 39,910 -0.05(-0.93%)
Sep 17, 2009 5.050 5.050 4.930 4.986 70,100 -0.09(-1.84%)
Sep 16, 2009 5.150 5.290 4.930 5.080 61,195 -0.05(-0.99%)
Sep 15, 2009 4.900 5.163 4.900 5.131 58,572 +0.26(+5.36%)
Sep 14, 2009 4.710 4.940 4.710 4.870 22,671 -0.08(-1.62%)
Sep 11, 2009 5.100 5.100 4.800 4.950 103,895 +0.03(+0.61%)
Sep 10, 2009 4.900 4.980 4.830 4.920 84,938 +0.02(+0.41%)
Sep 09, 2009 4.930 4.930 4.850 4.900 3,560 -0.02(-0.49%)
Sep 08, 2009 4.930 4.990 4.874 4.924 29,109 -0.07(-1.32%)
Sep 04, 2009 5.000 5.000 4.921 4.990 18,938 -0.05(-0.99%)
Sep 03, 2009 5.070 5.140 4.920 5.040 48,140 -0.07(-1.37%)
Sep 02, 2009 5.150 5.150 5.080 5.110 20,885 +0.00(+0.00%)
Sep 01, 2009 5.260 5.290 5.050 5.110 150,793 -0.13(-2.48%)
Aug 31, 2009 5.150 5.270 5.120 5.240 126,800 +0.03(+0.56%)
Aug 28, 2009 5.320 5.320 5.211 5.211 1,936 -0.02(-0.37%)
Aug 27, 2009 5.280 5.280 5.230 5.230 1,190 -0.11(-2.06%)
Aug 26, 2009 5.270 5.340 5.210 5.340 3,872 +0.14(+2.69%)
Aug 25, 2009 5.365 5.400 5.200 5.200 15,610 -0.09(-1.68%)
Aug 24, 2009 5.110 5.290 5.100 5.289 14,000 +0.14(+2.70%)
Aug 21, 2009 5.230 5.250 5.150 5.150 9,076 -0.08(-1.53%)
Aug 20, 2009 5.320 5.320 5.150 5.230 5,265 +0.03(+0.58%)
Aug 19, 2009 5.960 6.190 5.120 5.200 68,273 -0.09(-1.78%)
Aug 18, 2009 5.170 5.300 5.140 5.294 5,425 +0.15(+3.00%)
Aug 17, 2009 5.250 5.261 5.107 5.140 13,800 -0.16(-3.02%)
Aug 14, 2009 5.430 5.430 5.300 5.300 21,880 -0.15(-2.75%)
Aug 13, 2009 5.500 5.500 5.350 5.450 24,182 -0.12(-2.19%)
Aug 12, 2009 5.560 5.580 5.310 5.572 19,316 +0.02(+0.40%)
Aug 11, 2009 5.510 5.550 5.330 5.550 30,303 +0.10(+1.83%)
Aug 10, 2009 5.480 5.550 5.400 5.450 7,312 +0.06(+1.11%)
Aug 07, 2009 5.480 5.490 5.390 5.390 5,700 -0.11(-2.00%)
Aug 06, 2009 5.570 5.690 5.500 5.500 5,800 -0.08(-1.43%)
Aug 05, 2009 5.790 5.790 5.550 5.580 15,535 -0.21(-3.63%)
Aug 04, 2009 5.910 6.000 5.790 5.790 4,677 -0.25(-4.14%)
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.