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 29, 2016 4.009 4.009 3.970 3.970 800 -0.01(-0.25%)
Feb 26, 2016 4.039 4.039 3.960 3.980 5,300 -0.02(-0.50%)
Feb 25, 2016 4.030 4.045 4.000 4.000 1,850 -0.04(-0.99%)
Feb 24, 2016 4.024 4.045 4.000 4.040 17,713 -0.03(-0.74%)
Feb 23, 2016 4.080 4.109 4.060 4.070 1,500 -0.02(-0.49%)
Feb 22, 2016 4.110 4.110 4.090 4.090 350 -0.01(-0.24%)
Feb 19, 2016 4.150 4.150 4.100 4.100 1,500 -0.01(-0.12%)
Feb 18, 2016 4.146 4.146 4.100 4.105 4,814 -0.02(-0.61%)
Feb 17, 2016 4.130 4.130 4.130 4.130 1,100 +0.04(+0.98%)
Feb 16, 2016 4.090 4.090 4.090 4.090 600 +0.04(+0.99%)
Feb 12, 2016 4.050 4.050 4.050 0 -0.01(-0.25%)
Feb 11, 2016 4.060 4.070 4.060 4.060 1,300 +0.01(+0.24%)
Feb 10, 2016 4.060 4.072 3.971 4.050 188,380 -0.01(-0.24%)
Feb 09, 2016 4.060 4.060 4.060 4.060 1,290 -0.09(-2.22%)
Feb 04, 2016 4.152 1 -0.06(-1.40%)
Feb 03, 2016 4.211 4.211 4.211 4.211 295 -0.01(-0.25%)
Feb 02, 2016 4.170 4.222 4.170 4.222 1,000 -0.01(-0.33%)
Jan 29, 2016 4.236 2 +0.07(+1.61%)
Jan 28, 2016 4.170 4.170 4.150 4.169 7,530 -0.04(-0.97%)
Jan 26, 2016 4.210 4.210 4.210 0 +0.01(+0.24%)
Jan 22, 2016 4.200 4.200 4.200 0 +0.02(+0.47%)
Jan 21, 2016 4.160 4.200 4.160 4.180 4,930 +0.00(+0.00%)
Jan 20, 2016 4.180 4.180 4.180 4.180 1,500 +0.01(+0.24%)
Jan 19, 2016 4.140 4.184 4.140 4.170 500 +0.04(+0.97%)
Jan 15, 2016 4.130 4.130 4.130 0 -0.01(-0.24%)
Jan 14, 2016 4.110 4.140 4.110 4.140 1,000 -0.02(-0.48%)
Jan 13, 2016 4.162 4.162 4.160 4.160 528 +0.06(+1.46%)
Jan 12, 2016 4.078 4.100 4.078 4.100 1,425 +0.04(+0.99%)
Jan 11, 2016 4.170 4.170 4.060 4.060 731 -0.07(-1.69%)
Jan 08, 2016 4.160 4.160 4.130 4.130 4,000 +0.05(+1.23%)
Jan 07, 2016 4.030 4.080 4.030 4.080 4,400 +0.02(+0.49%)
Jan 06, 2016 4.060 4.060 4.060 4.060 1,260 +0.01(+0.25%)
Jan 05, 2016 4.010 4.060 4.010 4.050 6,000 +0.03(+0.65%)
Jan 04, 2016 4.020 4.060 4.020 4.024 7,570 -0.08(-1.95%)
Dec 31, 2015 4.104 4.104 4.104 0 -0.02(-0.43%)
Dec 30, 2015 4.122 4.122 4.122 4.122 654 -0.01(-0.23%)
Dec 29, 2015 4.120 4.131 4.120 4.131 630 +0.02(+0.51%)
Dec 28, 2015 4.160 4.160 4.110 4.110 6,756 -0.05(-1.20%)
Dec 23, 2015 4.160 4.160 4.160 0 -0.08(-1.89%)
Dec 22, 2015 4.240 4.240 4.240 4.240 2,000 -0.04(-0.91%)
Dec 21, 2015 4.279 4.279 4.279 4.279 1,000 +0.00(+0.00%)
Dec 18, 2015 4.300 4.320 4.270 4.279 12,640 -0.01(-0.26%)
Dec 15, 2015 4.290 4.290 4.290 0 +0.00(+0.00%)
Dec 14, 2015 4.260 4.310 4.260 4.290 11,292 +0.00(+0.00%)
Dec 11, 2015 3.990 4.310 3.990 4.290 26,878 +0.02(+0.53%)
Dec 09, 2015 4.267 4.267 4.267 0 -0.03(-0.76%)
Dec 07, 2015 4.300 4.300 4.300 0 -0.04(-1.01%)
Dec 04, 2015 4.301 4.352 4.300 4.344 34,568 +0.03(+0.79%)
Dec 03, 2015 4.210 4.360 4.210 4.310 6,416 +0.07(+1.65%)
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.