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 27, 2015 4.844 4.930 4.830 4.930 2,081 +0.10(+2.07%)
Feb 26, 2015 4.630 4.830 4.630 4.830 3,590 +0.03(+0.63%)
Feb 25, 2015 4.810 4.810 4.800 4.800 31,905 -0.05(-1.03%)
Feb 24, 2015 4.870 4.870 4.850 4.850 601 +0.04(+0.83%)
Feb 23, 2015 4.870 4.870 4.810 4.810 2,370 -0.11(-2.24%)
Feb 20, 2015 4.920 4.920 4.920 4.920 101 -0.01(-0.20%)
Feb 17, 2015 4.930 4.930 4.930 0 -0.03(-0.58%)
Feb 13, 2015 4.959 4.959 4.959 0 +0.11(+2.35%)
Feb 12, 2015 4.836 4.845 4.836 4.845 1,100 -0.04(-0.83%)
Feb 10, 2015 4.886 4.886 4.886 0 -0.06(-1.30%)
Feb 09, 2015 4.910 4.950 4.910 4.950 3,247 +0.11(+2.27%)
Feb 04, 2015 4.840 4.840 4.840 0 -0.04(-0.82%)
Feb 03, 2015 4.790 4.889 4.790 4.880 780 +0.16(+3.49%)
Feb 02, 2015 4.715 4.715 4.715 4.715 150 -0.06(-1.35%)
Jan 30, 2015 4.710 4.780 4.710 4.780 300 -0.02(-0.42%)
Jan 29, 2015 4.800 4.820 4.691 4.800 10,005 -0.03(-0.62%)
Jan 28, 2015 4.820 4.830 4.800 4.830 1,346 -0.02(-0.41%)
Jan 27, 2015 4.850 4.884 4.850 4.850 540 +0.00(+0.00%)
Jan 26, 2015 4.930 4.930 4.850 4.850 2,167 -0.06(-1.26%)
Jan 23, 2015 4.900 4.915 4.880 4.912 13,637 +0.00(+0.04%)
Jan 22, 2015 5.000 5.000 4.900 4.910 1,585 -0.00(-0.02%)
Jan 21, 2015 4.911 4.911 4.911 4.911 400 +0.01(+0.22%)
Jan 20, 2015 4.860 4.900 4.860 4.900 10,627 +0.01(+0.20%)
Jan 16, 2015 4.920 4.930 4.880 4.890 11,860 -0.05(-1.01%)
Jan 14, 2015 4.940 4.940 4.940 4.940 1,490 -0.03(-0.60%)
Jan 13, 2015 4.970 3,600 -0.18(-3.49%)
Jan 12, 2015 5.110 5.150 5.110 5.150 705 -0.02(-0.39%)
Jan 09, 2015 5.144 5.170 5.138 5.170 1,748 +0.04(+0.78%)
Jan 08, 2015 5.180 5.186 5.110 5.130 35,237 -0.08(-1.54%)
Jan 07, 2015 5.210 5.220 5.210 5.210 3,433 -0.12(-2.25%)
Jan 06, 2015 5.330 5.330 5.280 5.330 2,490 +0.07(+1.33%)
Jan 05, 2015 5.260 5.315 5.260 5.260 4,423 +0.12(+2.34%)
Jan 02, 2015 5.150 5.150 5.120 5.140 2,924 -0.06(-1.17%)
Dec 31, 2014 5.201 5.201 5.201 0 -0.12(-2.24%)
Dec 30, 2014 5.385 5.420 5.320 5.320 16,201 -0.09(-1.66%)
Dec 29, 2014 5.460 5.460 5.410 5.410 4,937 +0.03(+0.56%)
Dec 26, 2014 5.380 5.381 5.350 5.380 14,415 +0.02(+0.37%)
Dec 24, 2014 5.360 5.360 5.360 0 -0.13(-2.37%)
Dec 23, 2014 5.489 5.500 5.460 5.490 7,050 +0.03(+0.55%)
Dec 22, 2014 5.470 5.490 5.420 5.460 5,742 +0.02(+0.37%)
Dec 19, 2014 5.450 5.490 5.420 5.440 35,158 -0.10(-1.80%)
Dec 18, 2014 5.570 5.577 5.540 5.540 9,552 +0.06(+1.09%)
Dec 17, 2014 5.450 5.490 5.450 5.480 6,974 +0.03(+0.55%)
Dec 16, 2014 5.450 5.450 5.450 5.450 107 +0.04(+0.74%)
Dec 15, 2014 5.400 5.430 5.360 5.410 19,594 +0.04(+0.74%)
Dec 12, 2014 5.350 5.380 5.330 5.370 21,469 +0.10(+1.90%)
Dec 11, 2014 5.270 5.270 5.270 5.270 2,076 +0.09(+1.74%)
Dec 10, 2014 5.180 5.210 5.180 5.180 1,834 -0.04(-0.77%)
Dec 09, 2014 5.220 5.220 5.220 5.220 5,210 -0.04(-0.76%)
Dec 08, 2014 5.240 5.301 5.230 5.260 3,516 +0.02(+0.38%)
Dec 05, 2014 5.160 5.184 5.160 5.240 17,829 +0.09(+1.75%)
Dec 04, 2014 5.180 5.180 5.140 5.150 3,000 -0.12(-2.28%)
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.