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, 2016 3.880 3.880 3.880 3.880 200 +0.01(+0.26%)
Oct 28, 2016 3.950 3.950 3.870 3.870 3,300 -0.07(-1.85%)
Oct 27, 2016 3.943 3.943 3.943 3.943 1,001 +0.09(+2.42%)
Oct 26, 2016 3.850 3.860 3.850 3.850 900 +0.04(+1.05%)
Oct 25, 2016 3.810 3.821 3.810 3.810 17,062 -0.03(-0.78%)
Oct 24, 2016 3.840 3.840 3.840 3.840 200 -0.01(-0.26%)
Oct 21, 2016 3.852 3.852 3.840 3.850 2,337 +0.01(+0.26%)
Oct 20, 2016 3.890 3.890 3.840 3.840 6,600 -0.03(-0.78%)
Oct 19, 2016 3.870 3.870 3.870 3.870 129 +0.00(+0.00%)
Oct 18, 2016 3.890 3.890 3.850 3.870 3,004 +0.02(+0.44%)
Oct 17, 2016 3.860 3.860 3.840 3.853 4,502 -0.02(-0.43%)
Oct 14, 2016 3.890 3.890 3.851 3.870 32,226 +0.09(+2.38%)
Oct 13, 2016 3.710 3.780 3.710 3.780 13,886 +0.07(+1.89%)
Oct 12, 2016 3.710 3.710 3.710 3.710 398 -0.02(-0.54%)
Oct 11, 2016 3.740 3.740 3.730 3.730 15,281 -0.07(-1.84%)
Oct 10, 2016 3.750 3.800 3.750 3.800 1,532 +0.06(+1.60%)
Oct 07, 2016 3.740 3.740 3.740 3.740 362 +0.01(+0.27%)
Oct 06, 2016 3.816 3.816 3.730 3.730 1,997 -0.06(-1.58%)
Oct 05, 2016 3.789 3.790 3.789 3.790 2,155 +0.03(+0.80%)
Oct 04, 2016 3.738 3.780 3.738 3.760 2,400 +0.07(+1.90%)
Oct 03, 2016 3.690 3.690 3.690 3.690 1,000 +0.03(+0.82%)
Sep 30, 2016 3.650 3.660 3.650 3.660 2,550 +0.00(+0.00%)
Sep 29, 2016 3.705 3.705 3.660 3.660 1,860 -0.05(-1.29%)
Sep 28, 2016 3.708 3.708 3.708 3.708 0 +0.00(+0.00%)
Sep 27, 2016 3.685 3.708 3.670 3.708 7,500 +0.03(+0.83%)
Sep 26, 2016 3.710 3.710 3.677 3.677 7,278 -0.04(-1.16%)
Sep 23, 2016 3.775 3.775 3.710 3.720 3,172 -0.04(-1.06%)
Sep 22, 2016 3.850 3.850 3.760 3.760 2,164 -0.06(-1.47%)
Sep 21, 2016 3.810 3.816 3.810 3.816 670 +0.01(+0.38%)
Sep 20, 2016 3.785 3.801 3.780 3.801 2,701 +0.04(+1.10%)
Sep 19, 2016 3.760 3.760 3.760 3.760 819 +0.01(+0.27%)
Sep 16, 2016 3.720 3.750 3.720 3.750 6,363 +0.06(+1.63%)
Sep 15, 2016 3.700 3.700 3.680 3.690 1,150 -0.03(-0.81%)
Sep 14, 2016 3.710 3.720 3.710 3.720 9,943 -0.01(-0.27%)
Sep 13, 2016 3.780 3.780 3.730 3.730 1,501 -0.08(-2.10%)
Sep 12, 2016 3.801 3.810 3.801 3.810 800 +0.00(+0.00%)
Sep 09, 2016 3.790 3.810 3.770 3.810 3,265 -0.01(-0.26%)
Sep 08, 2016 3.830 3.830 3.800 3.820 1,350 +0.01(+0.26%)
Sep 07, 2016 3.810 3.810 3.810 3.810 101 +0.06(+1.60%)
Sep 06, 2016 3.720 3.750 3.710 3.750 6,246 +0.01(+0.27%)
Sep 02, 2016 3.740 3.740 3.740 0 +0.01(+0.27%)
Sep 01, 2016 3.700 3.730 3.680 3.730 4,481 +0.06(+1.63%)
Aug 31, 2016 3.640 3.670 3.640 3.670 2,100 +0.03(+0.73%)
Aug 30, 2016 3.750 3.750 3.643 3.643 18,600 -0.08(-2.06%)
Aug 29, 2016 3.720 3.720 3.700 3.720 30,350 -0.06(-1.56%)
Aug 26, 2016 3.860 3.860 3.779 3.779 7,668 -0.08(-2.10%)
Aug 25, 2016 3.900 3.900 3.860 3.860 4,950 -0.04(-1.05%)
Aug 24, 2016 3.901 3.901 3.901 3.901 100 -0.06(-1.47%)
Aug 23, 2016 3.920 3.959 3.920 3.959 790 +0.00(+0.10%)
Aug 22, 2016 3.930 3.955 3.930 3.955 400 -0.05(-1.32%)
Aug 19, 2016 4.008 4.008 4.008 4.008 5,000 -0.01(-0.24%)
Aug 18, 2016 3.970 4.018 3.970 4.018 1,100 -0.01(-0.30%)
Aug 17, 2016 3.980 4.030 3.980 4.030 1,420 +0.06(+1.51%)
Aug 16, 2016 4.000 4.000 3.970 3.970 8,855 -0.02(-0.50%)
Aug 15, 2016 4.020 4.030 3.990 3.990 8,598 +0.10(+2.57%)
Aug 12, 2016 3.930 3.930 3.880 3.890 10,450 -0.07(-1.77%)
Aug 11, 2016 3.960 3.960 3.960 3.960 1,300 -0.02(-0.50%)
Aug 10, 2016 3.970 4.000 3.970 3.980 1,200 +0.01(+0.25%)
Aug 09, 2016 3.940 3.970 3.940 3.970 400 +0.02(+0.51%)
Aug 08, 2016 3.920 3.970 3.920 3.950 4,135 -0.02(-0.50%)
Aug 05, 2016 3.968 3.970 3.870 3.970 1,177 +0.08(+2.06%)
Aug 04, 2016 3.935 3.940 3.890 3.890 5,100 -0.06(-1.52%)
Aug 03, 2016 3.888 3.970 3.888 3.950 4,300 +0.06(+1.46%)
Aug 02, 2016 3.930 3.930 3.851 3.893 10,173 -0.07(-1.69%)
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.