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 (%)
Mar 31, 2016 4.140 4.140 4.050 4.060 570 -0.03(-0.73%)
Mar 30, 2016 4.190 4.190 4.090 4.090 730 -0.08(-1.92%)
Mar 29, 2016 4.165 4.170 4.160 4.170 1,545 +0.02(+0.48%)
Mar 28, 2016 4.150 4.150 4.150 4.150 102 +0.05(+1.22%)
Mar 24, 2016 4.100 4.100 4.100 0 +0.00(+0.00%)
Mar 23, 2016 4.110 4.110 4.100 4.100 700 -0.02(-0.56%)
Mar 22, 2016 4.120 4.123 4.120 4.123 1,100 +0.00(+0.10%)
Mar 21, 2016 4.146 4.146 4.100 4.119 3,900 +0.05(+1.20%)
Mar 18, 2016 4.080 4.081 4.070 4.070 1,200 -0.01(-0.24%)
Mar 17, 2016 4.085 4.085 4.080 4.080 200 -0.03(-0.83%)
Mar 16, 2016 4.114 4.130 4.110 4.114 13,100 -0.06(-1.34%)
Mar 15, 2016 4.160 4.170 4.160 4.170 2,280 +0.02(+0.48%)
Mar 14, 2016 4.150 4.150 4.150 4.150 111 +0.03(+0.73%)
Mar 11, 2016 4.160 4.160 4.120 4.120 626 +0.02(+0.49%)
Mar 10, 2016 4.105 4.105 4.100 4.100 5,000 +0.03(+0.74%)
Mar 09, 2016 4.070 4.100 4.070 4.070 1,027 -0.01(-0.25%)
Mar 08, 2016 4.069 4.080 4.069 4.080 200 +0.01(+0.24%)
Mar 07, 2016 4.070 4.080 4.070 4.070 3,823 +0.02(+0.51%)
Mar 04, 2016 4.077 3.980 4.050 4.050 3,510 +0.07(+1.75%)
Mar 03, 2016 4.020 4.020 3.980 3.980 3,350 +0.01(+0.25%)
Mar 02, 2016 3.980 3.990 3.970 3.970 3,074 -0.01(-0.25%)
Mar 01, 2016 3.980 3.980 3.980 3.980 273 +0.01(+0.25%)
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%)
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.