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 (%)
Feb 28, 2011 7.620 7.670 7.520 7.640 156,004 +0.01(+0.13%)
Feb 25, 2011 7.620 7.660 7.380 7.630 145,521 +0.28(+3.81%)
Feb 24, 2011 7.430 7.430 7.280 7.350 87,115 -0.12(-1.61%)
Feb 23, 2011 7.400 7.470 7.200 7.470 192,554 +0.18(+2.47%)
Feb 22, 2011 7.660 7.660 7.260 7.290 438,576 -0.44(-5.69%)
Feb 18, 2011 7.820 7.870 7.690 7.730 233,025 -0.15(-1.90%)
Feb 17, 2011 7.720 7.880 7.712 7.880 170,610 +0.19(+2.47%)
Feb 16, 2011 7.700 7.700 7.580 7.690 246,888 -0.01(-0.13%)
Feb 15, 2011 7.840 7.840 7.600 7.700 228,558 -0.19(-2.41%)
Feb 14, 2011 8.040 8.150 7.850 7.890 457,986 -0.03(-0.38%)
Feb 11, 2011 8.000 8.000 7.850 7.920 1,034,646 +0.03(+0.38%)
Feb 10, 2011 7.960 8.000 7.850 7.890 216,734 -0.09(-1.13%)
Feb 09, 2011 7.970 8.130 7.880 7.980 462,933 +0.17(+2.18%)
Feb 08, 2011 7.720 7.930 7.690 7.810 84,025 +0.09(+1.17%)
Feb 07, 2011 7.840 7.840 7.700 7.720 46,785 -0.06(-0.77%)
Feb 04, 2011 7.720 7.800 7.652 7.780 84,826 +0.06(+0.79%)
Feb 03, 2011 7.790 7.800 7.660 7.719 155,730 -0.04(-0.53%)
Feb 02, 2011 8.010 8.010 7.700 7.760 210,157 +0.10(+1.31%)
Feb 01, 2011 7.940 7.940 7.220 7.660 818,552 +0.07(+0.92%)
Jan 31, 2011 7.640 7.640 7.510 7.590 99,976 +0.11(+1.47%)
Jan 28, 2011 7.650 7.650 7.440 7.480 69,634 -0.07(-0.94%)
Jan 27, 2011 7.650 7.650 7.500 7.551 44,847 -0.05(-0.64%)
Jan 26, 2011 7.520 7.610 7.490 7.599 44,321 +0.16(+2.14%)
Jan 25, 2011 7.550 7.550 7.393 7.440 57,026 -0.11(-1.46%)
Jan 24, 2011 7.620 7.650 7.480 7.550 67,222 +0.02(+0.27%)
Jan 21, 2011 7.440 7.560 7.440 7.530 50,613 +0.10(+1.35%)
Jan 20, 2011 7.460 7.460 7.230 7.430 89,032 +0.06(+0.81%)
Jan 19, 2011 7.570 7.570 7.350 7.370 70,385 -0.10(-1.34%)
Jan 18, 2011 7.450 7.480 7.390 7.470 76,008 +0.10(+1.36%)
Jan 14, 2011 7.410 7.410 7.240 7.370 52,492 -0.02(-0.27%)
Jan 13, 2011 7.430 7.430 7.320 7.390 108,734 +0.10(+1.37%)
Jan 12, 2011 7.490 7.490 7.260 7.290 71,936 +0.24(+3.40%)
Jan 11, 2011 7.170 7.180 7.025 7.050 188,914 -0.08(-1.12%)
Jan 10, 2011 7.140 7.210 7.080 7.130 106,981 +0.09(+1.28%)
Jan 07, 2011 7.170 7.170 7.021 7.040 129,378 -0.09(-1.26%)
Jan 06, 2011 7.350 7.370 7.120 7.130 38,279 -0.17(-2.33%)
Jan 05, 2011 7.200 7.340 7.061 7.300 39,678 +0.14(+1.96%)
Jan 04, 2011 7.380 7.450 7.130 7.160 60,621 -0.13(-1.78%)
Jan 03, 2011 7.440 7.440 7.250 7.290 76,839 -0.01(-0.14%)
Dec 31, 2010 7.260 7.320 7.200 7.300 26,069 +0.10(+1.39%)
Dec 30, 2010 7.350 7.350 7.141 7.200 49,541 -0.07(-0.96%)
Dec 29, 2010 7.300 7.300 7.200 7.270 71,834 +0.02(+0.28%)
Dec 28, 2010 7.260 7.290 7.200 7.250 54,153 +0.07(+0.97%)
Dec 27, 2010 7.180 7.216 7.120 7.180 31,494 +0.02(+0.28%)
Dec 23, 2010 7.140 7.170 7.100 7.160 41,430 +0.04(+0.56%)
Dec 22, 2010 7.190 7.190 7.000 7.120 28,529 +0.10(+1.42%)
Dec 21, 2010 7.050 7.050 6.980 7.020 23,988 +0.02(+0.29%)
Dec 20, 2010 6.940 7.040 6.920 7.000 46,383 +0.10(+1.45%)
Dec 17, 2010 6.810 6.940 6.700 6.900 64,042 +0.06(+0.88%)
Dec 16, 2010 6.860 6.890 6.800 6.840 8,385 -0.05(-0.73%)
Dec 15, 2010 6.890 6.966 6.860 6.890 10,559 -0.02(-0.29%)
Dec 14, 2010 7.020 7.020 6.873 6.910 131,713 -0.07(-1.00%)
Dec 13, 2010 6.990 6.990 6.930 6.980 17,182 +0.11(+1.60%)
Dec 10, 2010 6.980 6.980 6.810 6.870 23,233 -0.05(-0.72%)
Dec 09, 2010 6.970 6.970 6.880 6.920 14,013 +0.02(+0.29%)
Dec 08, 2010 6.820 6.980 6.800 6.900 43,690 +0.04(+0.58%)
Dec 07, 2010 7.000 7.020 6.810 6.860 36,907 -0.07(-1.01%)
Dec 06, 2010 6.950 6.990 6.851 6.930 51,701 +0.00(+0.00%)
Dec 03, 2010 6.830 6.930 6.786 6.930 50,779 +0.22(+3.28%)
Dec 02, 2010 6.710 6.790 6.700 6.710 38,562 +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.