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 31, 2013 6.140 6.140 6.090 6.090 3,036 -0.06(-0.97%)
Oct 30, 2013 6.140 6.150 6.130 6.150 3,300 -0.00(-0.00%)
Oct 29, 2013 6.147 6.160 6.120 6.150 7,014 +0.02(+0.33%)
Oct 28, 2013 6.240 6.240 6.130 6.130 3,970 -0.12(-1.92%)
Oct 25, 2013 6.270 6.270 6.250 6.250 5,912 -0.02(-0.32%)
Oct 24, 2013 6.300 6.300 6.270 6.270 900 -0.02(-0.32%)
Oct 22, 2013 6.290 6.290 6.290 0 -0.03(-0.47%)
Oct 21, 2013 6.340 6.340 6.274 6.320 2,615 +0.03(+0.48%)
Oct 18, 2013 6.300 6.301 6.250 6.290 3,964 +0.06(+0.94%)
Oct 17, 2013 6.240 6.264 6.231 6.231 7,770 +0.03(+0.50%)
Oct 16, 2013 6.220 6.220 6.200 6.200 2,100 +0.00(+0.00%)
Oct 15, 2013 6.200 6.200 6.200 6.200 100 +0.03(+0.49%)
Oct 14, 2013 6.180 6.180 6.170 6.170 700 +0.00(+0.00%)
Oct 11, 2013 6.190 6.190 6.170 6.170 8,203 -0.04(-0.69%)
Oct 10, 2013 6.213 6.213 6.213 6.213 800 -0.04(-0.60%)
Oct 09, 2013 6.250 6.257 6.250 6.250 600 +0.00(+0.08%)
Oct 08, 2013 6.230 6.245 6.230 6.245 2,540 -0.05(-0.87%)
Oct 07, 2013 6.277 6.300 6.277 6.300 1,106 +0.07(+1.07%)
Oct 04, 2013 6.230 6.233 6.230 6.233 200 -0.01(-0.23%)
Oct 03, 2013 6.220 6.250 6.220 6.247 4,512 +0.05(+0.76%)
Oct 02, 2013 6.200 6.200 6.190 6.200 1,800 +0.01(+0.16%)
Oct 01, 2013 6.180 6.190 6.170 6.190 2,300 -0.13(-2.06%)
Sep 27, 2013 6.330 6.336 6.320 6.320 1,580 +0.00(+0.00%)
Sep 26, 2013 6.250 6.320 6.250 6.320 11,366 +0.04(+0.64%)
Sep 25, 2013 6.220 6.310 6.220 6.280 11,600 +0.07(+1.13%)
Sep 24, 2013 6.215 6.240 6.190 6.210 10,470 -0.02(-0.32%)
Sep 23, 2013 6.180 6.230 6.180 6.230 1,200 +0.04(+0.65%)
Sep 20, 2013 6.300 6.300 6.190 6.190 7,400 -0.10(-1.59%)
Sep 19, 2013 6.330 6.330 6.254 6.290 5,060 +0.01(+0.16%)
Sep 18, 2013 6.216 6.280 6.216 6.280 6,200 +0.06(+0.96%)
Sep 17, 2013 6.300 6.300 6.200 6.220 3,955 -0.02(-0.32%)
Sep 16, 2013 6.340 6.340 6.220 6.240 4,627 -0.10(-1.58%)
Sep 13, 2013 6.340 6.340 6.340 6.340 600 -0.03(-0.47%)
Sep 12, 2013 6.300 6.394 6.250 6.370 6,583 +0.07(+1.10%)
Sep 11, 2013 6.301 6.301 6.301 6.301 300 -0.02(-0.30%)
Sep 10, 2013 6.301 6.330 6.300 6.320 5,410 +0.05(+0.80%)
Sep 09, 2013 6.360 6.360 6.270 6.270 21,500 -0.09(-1.42%)
Sep 06, 2013 6.330 6.360 6.330 6.360 1,700 +0.08(+1.27%)
Sep 05, 2013 6.300 6.300 6.250 6.280 15,700 -0.05(-0.79%)
Sep 04, 2013 6.312 6.360 6.312 6.330 3,137 -0.09(-1.40%)
Sep 03, 2013 6.539 6.539 6.400 6.420 5,805 -0.03(-0.42%)
Aug 30, 2013 6.430 6.450 6.400 6.447 7,400 +0.01(+0.11%)
Aug 29, 2013 6.469 6.470 6.420 6.440 2,500 -0.04(-0.62%)
Aug 28, 2013 6.450 6.520 6.450 6.480 20,550 -0.03(-0.45%)
Aug 27, 2013 6.600 6.600 6.509 6.509 13,368 -0.10(-1.52%)
Aug 26, 2013 6.510 6.650 6.510 6.610 30,100 +0.33(+5.25%)
Aug 23, 2013 6.240 6.317 6.240 6.280 18,351 +0.08(+1.29%)
Aug 22, 2013 6.271 6.280 6.200 6.200 5,809 -0.12(-1.90%)
Aug 21, 2013 6.320 6.350 6.320 6.320 1,914 +0.04(+0.64%)
Aug 20, 2013 6.330 6.330 6.280 6.280 2,260 -0.09(-1.41%)
Aug 19, 2013 6.310 6.390 6.310 6.370 12,700 +0.19(+3.07%)
Aug 16, 2013 6.200 6.200 6.180 6.180 16,001 -0.06(-0.96%)
Aug 15, 2013 6.200 6.280 5.410 6.240 745,475 +0.13(+2.13%)
Aug 14, 2013 6.060 6.110 6.060 6.110 36,675 +0.04(+0.66%)
Aug 13, 2013 6.180 6.180 6.060 6.070 22,273 -0.10(-1.62%)
Aug 12, 2013 6.070 6.240 6.060 6.170 18,270 +0.13(+2.15%)
Aug 09, 2013 6.070 6.080 6.040 6.040 3,200 -0.06(-0.98%)
Aug 08, 2013 6.110 6.130 6.090 6.100 1,800 +0.02(+0.33%)
Aug 07, 2013 6.100 6.104 6.080 6.080 8,626 -0.04(-0.65%)
Aug 06, 2013 6.140 6.140 6.100 6.120 15,284 -0.02(-0.29%)
Aug 05, 2013 6.220 6.220 6.110 6.138 11,791 -0.05(-0.84%)
Aug 02, 2013 6.251 6.280 6.190 6.190 11,272 +0.00(+0.00%)
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.