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 29, 2010 6.800 6.800 6.726 6.770 22,617 -0.02(-0.29%)
Oct 28, 2010 6.820 6.820 6.750 6.790 32,348 +0.07(+1.04%)
Oct 27, 2010 6.570 6.730 6.500 6.720 38,900 +0.16(+2.44%)
Oct 25, 2010 6.640 6.640 6.530 6.560 46,427 +0.09(+1.39%)
Oct 22, 2010 6.540 6.540 6.470 6.470 32,810 -0.03(-0.46%)
Oct 21, 2010 6.730 6.730 6.480 6.500 71,771 -0.13(-1.96%)
Oct 20, 2010 6.510 6.640 6.469 6.630 64,648 +0.22(+3.43%)
Oct 19, 2010 6.450 6.480 6.360 6.410 34,127 -0.09(-1.38%)
Oct 18, 2010 6.540 6.580 6.492 6.500 43,239 -0.07(-1.12%)
Oct 15, 2010 6.750 6.750 6.550 6.574 113,810 -0.02(-0.25%)
Oct 14, 2010 6.600 6.680 6.580 6.590 34,609 +0.04(+0.61%)
Oct 13, 2010 6.770 6.770 6.550 6.550 108,222 -0.12(-1.80%)
Oct 12, 2010 6.560 6.680 6.500 6.670 56,149 +0.13(+1.99%)
Oct 11, 2010 6.740 6.750 6.500 6.540 156,143 -0.02(-0.30%)
Oct 08, 2010 6.560 6.640 6.160 6.560 86,098 +0.56(+9.36%)
Oct 07, 2010 5.960 6.050 5.960 5.999 34,116 +0.06(+1.07%)
Oct 06, 2010 6.000 6.040 5.920 5.935 31,400 -0.05(-0.75%)
Oct 05, 2010 5.830 6.030 5.810 5.980 72,961 +0.15(+2.57%)
Oct 04, 2010 5.730 5.876 5.700 5.830 66,390 +0.01(+0.17%)
Oct 01, 2010 5.820 6.100 5.800 5.820 58,532 -0.26(-4.28%)
Sep 30, 2010 6.090 6.100 5.920 6.080 70,627 -0.05(-0.82%)
Sep 29, 2010 6.060 6.140 5.990 6.130 85,787 -0.04(-0.65%)
Sep 28, 2010 6.300 6.300 6.150 6.170 95,070 -0.15(-2.37%)
Sep 27, 2010 6.500 6.550 6.280 6.320 21,441 -0.07(-1.09%)
Sep 24, 2010 6.200 6.400 6.200 6.390 35,630 +0.21(+3.39%)
Sep 23, 2010 6.230 6.230 6.140 6.180 32,978 -0.06(-0.96%)
Sep 22, 2010 6.310 6.380 6.200 6.240 32,876 +0.02(+0.32%)
Sep 21, 2010 6.400 6.400 6.220 6.220 22,171 -0.10(-1.58%)
Sep 20, 2010 6.340 6.450 6.300 6.320 82,559 +0.02(+0.32%)
Sep 17, 2010 6.300 6.340 6.210 6.300 75,092 +0.10(+1.61%)
Sep 15, 2010 6.250 6.250 6.150 6.200 25,158 +0.00(+0.00%)
Sep 14, 2010 6.100 6.250 6.100 6.200 68,917 +0.00(+0.00%)
Sep 13, 2010 6.240 6.240 6.180 6.200 20,542 +0.07(+1.14%)
Sep 10, 2010 6.200 6.200 6.050 6.130 49,744 -0.03(-0.49%)
Sep 09, 2010 5.960 6.160 5.960 6.160 79,480 +0.17(+2.84%)
Sep 08, 2010 6.130 6.130 5.990 5.990 37,180 -0.13(-2.12%)
Sep 07, 2010 5.990 6.140 5.990 6.120 60,113 +0.00(+0.00%)
Sep 03, 2010 5.960 6.130 5.930 6.120 115,173 +0.20(+3.38%)
Sep 02, 2010 5.850 5.930 5.810 5.920 43,778 +0.07(+1.20%)
Sep 01, 2010 5.800 5.870 5.800 5.850 21,359 +0.07(+1.21%)
Aug 31, 2010 5.850 5.920 5.740 5.780 57,050 -0.09(-1.53%)
Aug 30, 2010 5.770 5.980 5.770 5.870 26,270 +0.08(+1.38%)
Aug 27, 2010 5.790 5.870 5.700 5.790 23,576 +0.06(+1.05%)
Aug 26, 2010 5.720 5.770 5.720 5.730 26,585 +0.06(+1.06%)
Aug 25, 2010 5.740 5.780 5.620 5.670 36,662 -0.06(-1.05%)
Aug 24, 2010 5.800 5.800 5.700 5.730 42,312 -0.17(-2.88%)
Aug 23, 2010 5.810 5.930 5.810 5.900 17,818 +0.07(+1.20%)
Aug 20, 2010 5.910 5.910 5.790 5.830 37,208 -0.03(-0.51%)
Aug 19, 2010 5.840 5.950 5.810 5.860 22,942 +0.08(+1.38%)
Aug 18, 2010 5.850 5.850 5.720 5.780 43,963 -0.02(-0.34%)
Aug 17, 2010 5.890 5.890 5.730 5.800 53,618 -0.01(-0.17%)
Aug 16, 2010 6.000 6.090 5.790 5.810 78,987 -0.19(-3.17%)
Aug 13, 2010 6.000 6.100 5.970 6.000 55,314 +0.02(+0.34%)
Aug 12, 2010 5.940 6.110 5.780 5.980 103,321 +0.16(+2.75%)
Aug 11, 2010 5.830 5.900 5.780 5.820 70,787 -0.03(-0.55%)
Aug 10, 2010 5.970 5.970 5.830 5.852 84,008 -0.14(-2.30%)
Aug 09, 2010 6.330 6.330 5.850 5.990 113,641 +0.02(+0.34%)
Aug 06, 2010 5.970 6.300 5.950 5.970 432,400 -0.25(-4.02%)
Aug 05, 2010 6.260 6.330 6.120 6.220 293,754 +0.23(+3.84%)
Aug 04, 2010 5.900 5.990 5.840 5.990 117,960 +0.22(+3.81%)
Aug 03, 2010 5.670 5.770 5.670 5.770 129,702 +0.01(+0.10%)
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.