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, 2014 4.975 5.044 4.975 5.030 10,684 -0.01(-0.20%)
Oct 30, 2014 5.060 5.100 5.040 5.040 2,000 -0.01(-0.20%)
Oct 29, 2014 5.020 5.100 5.012 5.050 11,794 +0.09(+1.81%)
Oct 28, 2014 4.970 5.020 4.960 4.960 4,549 +0.15(+3.12%)
Oct 27, 2014 4.950 4.850 4.850 4.810 415 -0.04(-0.82%)
Oct 24, 2014 4.890 4.890 4.850 4.850 490 -0.05(-1.09%)
Oct 23, 2014 4.841 4.904 4.841 4.904 854 +0.06(+1.17%)
Oct 22, 2014 4.899 4.900 4.810 4.847 1,318 +0.01(+0.15%)
Oct 21, 2014 4.830 4.840 4.810 4.840 1,350 +0.12(+2.54%)
Oct 20, 2014 4.760 4.758 4.720 9,941 -0.04(-0.80%)
Oct 17, 2014 4.770 4.770 4.730 4.758 340 -0.04(-0.83%)
Oct 16, 2014 4.798 4.740 4.798 1,131 +0.09(+1.87%)
Oct 15, 2014 4.750 4.780 4.707 4.710 14,314 -0.08(-1.67%)
Oct 14, 2014 4.650 4.790 4.639 4.790 4,411 +0.13(+2.79%)
Oct 13, 2014 4.660 4.660 4.660 4.660 505 +0.04(+0.79%)
Oct 10, 2014 4.550 4.624 4.550 4.624 2,143 -0.01(-0.14%)
Oct 09, 2014 4.640 4.660 4.622 4.630 4,783 -0.05(-1.07%)
Oct 08, 2014 4.650 4.680 4.600 4.680 8,296 +0.05(+1.08%)
Oct 07, 2014 4.560 4.702 4.560 4.630 11,479 +0.10(+2.21%)
Oct 06, 2014 4.480 4.530 4.480 4.530 9,191 +0.08(+1.80%)
Oct 03, 2014 4.470 4.470 4.431 4.450 300 +0.02(+0.50%)
Oct 02, 2014 4.460 4.470 4.406 4.428 2,333 +0.02(+0.40%)
Oct 01, 2014 4.340 4.440 4.330 4.410 12,969 +0.01(+0.28%)
Sep 30, 2014 4.390 4.400 4.390 4.398 2,400 -0.05(-1.18%)
Sep 29, 2014 4.410 4.460 4.410 4.450 2,942 +0.01(+0.23%)
Sep 26, 2014 4.440 4.440 4.440 4.440 170 +0.00(+0.00%)
Sep 25, 2014 4.458 4.458 4.410 4.440 10,756 -0.05(-1.22%)
Sep 24, 2014 4.520 4.520 4.480 4.495 5,600 +0.03(+0.56%)
Sep 23, 2014 4.480 4.480 4.460 4.470 4,842 -0.03(-0.67%)
Sep 22, 2014 4.450 4.500 4.450 4.500 7,401 +0.00(+0.00%)
Sep 19, 2014 4.620 4.620 4.500 4.500 20,890 -0.12(-2.60%)
Sep 18, 2014 4.620 4.620 4.620 4.620 644 -0.03(-0.65%)
Sep 17, 2014 4.670 4.690 4.650 4.650 12,025 -0.02(-0.43%)
Sep 16, 2014 4.680 4.680 4.650 4.670 8,301 -0.03(-0.64%)
Sep 15, 2014 4.650 4.706 4.650 4.700 8,311 +0.03(+0.64%)
Sep 12, 2014 4.660 4.680 4.660 4.670 9,848 -0.05(-1.06%)
Sep 11, 2014 4.780 4.780 4.690 4.720 10,431 -0.06(-1.26%)
Sep 10, 2014 4.800 4.811 4.780 4.780 4,047 -0.02(-0.42%)
Sep 09, 2014 4.810 4.810 4.800 4.800 695 -0.09(-1.84%)
Sep 08, 2014 4.835 4.890 4.835 4.890 3,292 -0.01(-0.21%)
Sep 05, 2014 4.864 4.864 4.864 4.900 857 +0.06(+1.24%)
Sep 04, 2014 4.920 4.920 4.830 4.840 7,475 -0.06(-1.16%)
Sep 03, 2014 4.990 4.990 4.897 4.897 10,561 -0.17(-3.41%)
Sep 02, 2014 5.150 5.150 5.040 5.070 4,570 -0.02(-0.39%)
Aug 29, 2014 5.090 5.090 5.090 0 -0.06(-1.16%)
Aug 28, 2014 5.130 5.150 5.130 5.150 4,347 +0.10(+1.98%)
Aug 27, 2014 5.010 5.060 5.010 5.050 6,950 +0.00(+0.00%)
Aug 26, 2014 5.060 4.998 5.050 8,785 -0.01(-0.20%)
Aug 25, 2014 5.110 5.110 5.060 5.060 900 -0.09(-1.75%)
Aug 22, 2014 5.130 5.160 5.120 5.150 3,533 +0.06(+1.10%)
Aug 21, 2014 5.050 5.130 5.050 5.094 3,825 +0.02(+0.48%)
Aug 20, 2014 5.090 5.140 5.060 5.070 11,185 -0.08(-1.56%)
Aug 19, 2014 5.080 5.150 5.071 5.150 9,639 +0.04(+0.78%)
Aug 18, 2014 5.180 5.180 5.110 5.110 3,450 -0.05(-0.97%)
Aug 15, 2014 5.150 5.180 5.150 5.160 2,750 +0.06(+1.24%)
Aug 14, 2014 5.090 5.097 5.080 5.097 2,001 +0.04(+0.86%)
Aug 13, 2014 5.060 5.040 5.053 23,805 -0.01(-0.13%)
Aug 12, 2014 5.280 5.280 5.040 5.060 29,714 -0.10(-1.94%)
Aug 11, 2014 5.130 5.160 5.114 5.160 3,038 +0.02(+0.39%)
Aug 08, 2014 5.310 5.310 5.130 5.140 11,245 -0.08(-1.53%)
Aug 07, 2014 5.220 5.220 5.208 5.220 15,470 -0.06(-1.14%)
Aug 06, 2014 5.190 5.280 5.190 5.280 2,840 +0.11(+2.13%)
Aug 05, 2014 5.100 5.170 5.100 5.170 18,359 +0.03(+0.60%)
Aug 04, 2014 5.090 5.139 5.090 5.139 670 +0.07(+1.36%)
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.