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, 2017 3.459 3.459 3.459 72 +0.04(+1.13%)
Oct 27, 2017 3.420 3.420 3.420 3.420 200 -0.03(-0.87%)
Oct 26, 2017 3.460 3.460 3.450 3.450 1,104 -0.01(-0.29%)
Oct 25, 2017 3.510 3.550 3.460 3.460 2,630 -0.01(-0.32%)
Oct 24, 2017 3.471 3.471 3.471 3.471 850 +0.00(+0.03%)
Oct 23, 2017 3.450 3.470 3.400 3.470 13,603 -0.00(-0.08%)
Oct 20, 2017 3.496 3.496 3.473 3.473 2,399 -0.01(-0.21%)
Oct 19, 2017 3.480 3.480 3.480 3.480 120 -0.05(-1.42%)
Oct 18, 2017 3.520 3.530 3.520 3.530 1,000 +0.03(+0.75%)
Oct 16, 2017 3.504 3.504 3.504 0 -0.02(-0.46%)
Oct 13, 2017 3.490 3.520 3.480 3.520 5,745 +0.03(+0.95%)
Oct 12, 2017 3.487 3.487 3.480 3.487 5,443 +0.01(+0.20%)
Oct 11, 2017 3.480 3.480 3.480 3.480 1,487 -0.01(-0.20%)
Oct 10, 2017 3.490 3.497 3.480 3.487 1,085 +0.00(+0.06%)
Oct 06, 2017 3.485 3.485 3.485 0 -0.05(-1.41%)
Oct 05, 2017 3.535 3.535 3.535 3.535 173 +0.00(+0.00%)
Oct 04, 2017 3.535 3.535 3.535 3.535 100 -0.05(-1.31%)
Sep 29, 2017 3.582 3.582 3.582 0 +0.03(+0.90%)
Sep 27, 2017 3.550 3.550 3.550 0 +0.03(+0.85%)
Sep 26, 2017 3.520 3.520 3.520 3.520 100 +0.01(+0.23%)
Sep 22, 2017 3.512 3.512 3.512 0 +0.00(+0.03%)
Sep 21, 2017 3.500 3.511 3.500 3.511 5,350 -0.01(-0.27%)
Sep 19, 2017 3.520 3.520 3.520 0 +0.03(+1.00%)
Sep 18, 2017 3.521 3.521 3.486 3.486 1,168 -0.02(-0.70%)
Sep 15, 2017 3.510 3.510 3.510 3.510 250 -0.04(-1.13%)
Sep 14, 2017 3.480 3.552 3.480 3.550 7,100 +0.08(+2.31%)
Sep 13, 2017 3.480 3.491 3.470 3.470 3,676 -0.03(-0.86%)
Sep 12, 2017 3.500 3.500 3.476 3.500 1,350 +0.00(+0.00%)
Sep 11, 2017 3.500 3.500 3.500 3.500 500 +0.00(+0.00%)
Sep 08, 2017 3.490 3.500 3.488 3.500 4,156 -0.05(-1.41%)
Sep 07, 2017 3.490 3.550 3.490 3.550 3,300 -0.01(-0.28%)
Sep 06, 2017 3.460 3.570 3.460 3.560 2,762 +0.00(+0.00%)
Sep 05, 2017 3.480 3.570 3.480 3.560 5,000 +0.09(+2.53%)
Sep 01, 2017 3.440 3.472 3.440 3.472 1,150 +0.02(+0.64%)
Aug 30, 2017 3.450 3.450 3.450 0 +0.01(+0.29%)
Aug 29, 2017 3.410 3.447 3.410 3.440 7,270 -0.05(-1.43%)
Aug 28, 2017 3.480 3.490 3.480 3.490 2,100 +0.03(+0.77%)
Aug 25, 2017 3.510 3.510 3.445 3.463 1,075 -0.04(-1.05%)
Aug 24, 2017 3.420 3.506 3.420 3.500 2,200 +0.04(+1.07%)
Aug 23, 2017 3.500 3.500 3.441 3.463 430 -0.04(-1.06%)
Aug 22, 2017 3.520 3.520 3.500 3.500 3,102 -0.03(-0.75%)
Aug 21, 2017 3.530 3.530 3.520 3.526 2,322 -0.04(-1.01%)
Aug 18, 2017 3.550 3.562 3.540 3.562 3,450 +0.03(+0.73%)
Aug 17, 2017 3.536 3.536 3.536 3.536 1,000 +0.00(+0.04%)
Aug 16, 2017 3.550 3.550 3.535 3.535 1,850 -0.06(-1.71%)
Aug 15, 2017 3.600 3.600 3.584 3.596 6,605 -0.02(-0.65%)
Aug 14, 2017 3.620 3.625 3.600 3.620 3,461 +0.00(+0.00%)
Aug 11, 2017 3.610 3.634 3.610 3.620 1,783 -0.03(-0.74%)
Aug 10, 2017 3.750 3.750 3.640 3.647 25,963 -0.17(-4.53%)
Aug 09, 2017 3.734 3.820 3.734 3.820 1,190 +0.02(+0.53%)
Aug 08, 2017 3.810 3.810 3.800 3.800 2,216 +0.04(+1.06%)
Aug 07, 2017 3.740 3.760 3.740 3.760 2,718 +0.05(+1.35%)
Aug 04, 2017 3.750 3.750 3.710 3.710 689 -0.02(-0.42%)
Aug 03, 2017 3.750 3.750 3.726 3.726 3,220 -0.05(-1.31%)
Aug 02, 2017 3.775 3.775 3.775 3.775 120 -0.00(-0.13%)
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.