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 (%)
Nov 30, 2011 5.960 5.980 5.864 5.890 29,971 +0.02(+0.34%)
Nov 29, 2011 5.830 5.930 5.780 5.870 35,320 +0.11(+1.91%)
Nov 28, 2011 5.800 5.842 5.750 5.760 58,926 +0.04(+0.70%)
Nov 25, 2011 5.750 5.782 5.720 5.720 24,654 -0.05(-0.87%)
Nov 23, 2011 5.900 5.900 5.760 5.770 52,875 -0.09(-1.54%)
Nov 22, 2011 5.885 5.900 5.850 5.860 25,094 -0.04(-0.68%)
Nov 21, 2011 5.920 5.930 5.840 5.900 46,890 -0.07(-1.17%)
Nov 18, 2011 6.050 6.080 5.900 5.970 37,153 -0.05(-0.83%)
Nov 17, 2011 6.190 6.200 6.000 6.020 58,932 -0.18(-2.90%)
Nov 16, 2011 6.260 6.290 6.200 6.200 7,200 -0.10(-1.59%)
Nov 15, 2011 6.230 6.300 6.181 6.300 35,915 +0.14(+2.27%)
Nov 14, 2011 6.220 6.220 6.130 6.160 13,448 -0.05(-0.81%)
Nov 11, 2011 6.240 6.270 6.180 6.210 26,601 -0.03(-0.48%)
Nov 10, 2011 6.350 6.350 6.240 6.240 26,051 -0.09(-1.42%)
Nov 09, 2011 6.440 6.440 6.320 6.330 5,037 -0.13(-2.01%)
Nov 08, 2011 6.390 6.470 6.380 6.460 16,745 +0.04(+0.62%)
Nov 07, 2011 6.370 6.420 6.350 6.420 22,359 +0.04(+0.63%)
Nov 04, 2011 6.360 6.420 6.350 6.380 10,420 -0.02(-0.31%)
Nov 03, 2011 6.380 6.450 6.320 6.400 34,967 +0.08(+1.20%)
Nov 02, 2011 6.390 6.439 6.300 6.324 8,637 -0.02(-0.25%)
Nov 01, 2011 6.240 6.384 6.190 6.340 41,092 +0.00(+0.00%)
Oct 31, 2011 6.350 6.390 6.300 6.340 9,219 -0.11(-1.71%)
Oct 28, 2011 6.460 6.489 6.390 6.450 20,252 -0.01(-0.15%)
Oct 27, 2011 6.450 6.490 6.341 6.460 56,602 +0.17(+2.70%)
Oct 26, 2011 6.420 6.420 6.284 6.290 7,137 -0.11(-1.72%)
Oct 25, 2011 6.470 6.470 6.400 6.400 21,121 -0.05(-0.78%)
Oct 24, 2011 6.460 6.510 6.372 6.450 54,449 +0.08(+1.26%)
Oct 21, 2011 6.454 6.510 6.350 6.370 16,251 -0.03(-0.47%)
Oct 20, 2011 6.310 6.430 6.269 6.400 21,165 +0.09(+1.43%)
Oct 19, 2011 6.420 6.421 6.264 6.310 21,375 -0.10(-1.56%)
Oct 18, 2011 6.300 6.430 6.260 6.410 68,797 +0.05(+0.79%)
Oct 17, 2011 6.340 6.400 6.320 6.360 8,423 -0.04(-0.63%)
Oct 14, 2011 6.420 6.430 6.330 6.400 41,867 +0.06(+0.95%)
Oct 13, 2011 6.310 6.350 6.230 6.340 18,583 -0.01(-0.16%)
Oct 12, 2011 6.460 6.460 6.260 6.350 55,656 -0.13(-2.01%)
Oct 11, 2011 6.120 6.490 6.120 6.480 111,350 +0.36(+5.88%)
Oct 10, 2011 6.130 6.190 6.070 6.120 54,005 +0.08(+1.32%)
Oct 07, 2011 6.050 6.060 6.000 6.040 24,900 -0.04(-0.66%)
Oct 06, 2011 6.160 6.160 6.080 6.080 13,375 -0.06(-0.98%)
Oct 05, 2011 6.020 6.140 6.020 6.140 15,317 +0.17(+2.85%)
Oct 04, 2011 5.990 5.990 5.870 5.970 173,568 -0.05(-0.83%)
Oct 03, 2011 5.920 6.070 5.800 6.020 91,554 +0.03(+0.50%)
Sep 30, 2011 6.280 6.280 5.950 5.990 124,978 -0.43(-6.70%)
Sep 29, 2011 6.340 6.420 6.340 6.420 82,056 +0.13(+2.07%)
Sep 28, 2011 6.460 6.480 6.290 6.290 87,460 -0.23(-3.53%)
Sep 27, 2011 6.650 6.650 6.500 6.520 71,357 +0.03(+0.46%)
Sep 26, 2011 6.390 6.510 6.370 6.490 233,090 +0.09(+1.41%)
Sep 23, 2011 6.430 6.550 6.400 6.400 153,238 -0.10(-1.54%)
Sep 22, 2011 6.560 6.680 6.450 6.500 188,577 -0.23(-3.42%)
Sep 21, 2011 6.881 6.900 6.720 6.730 58,629 -0.11(-1.61%)
Sep 20, 2011 6.940 6.980 6.830 6.840 45,489 -0.05(-0.73%)
Sep 19, 2011 6.850 6.890 6.770 6.890 51,966 -0.04(-0.58%)
Sep 16, 2011 7.050 7.050 6.930 6.930 37,307 -0.09(-1.28%)
Sep 15, 2011 7.140 7.150 6.951 7.020 109,490 -0.13(-1.82%)
Sep 14, 2011 7.150 7.190 7.110 7.150 88,380 -0.02(-0.28%)
Sep 13, 2011 7.280 7.330 7.100 7.170 31,061 -0.15(-2.05%)
Sep 12, 2011 7.310 7.350 7.220 7.320 62,193 -0.03(-0.41%)
Sep 09, 2011 7.350 7.360 7.290 7.350 23,242 +0.00(+0.00%)
Sep 08, 2011 7.390 7.440 7.310 7.350 46,867 -0.11(-1.47%)
Sep 07, 2011 7.560 7.590 7.430 7.460 42,056 -0.02(-0.27%)
Sep 06, 2011 7.500 7.520 7.400 7.480 24,465 -0.10(-1.32%)
Sep 02, 2011 7.450 7.618 7.450 7.580 45,144 +0.14(+1.88%)
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.