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 (%)
Apr 30, 2015 4.570 4.570 4.510 4.520 4,383 -0.03(-0.66%)
Apr 29, 2015 4.559 4.559 4.550 4.550 3,100 +0.05(+1.11%)
Apr 28, 2015 4.500 4.500 4.500 4.500 360 -0.01(-0.22%)
Apr 27, 2015 4.690 4.690 4.510 4.510 5,409 -0.07(-1.53%)
Apr 24, 2015 4.630 4.630 4.580 4.580 10,820 -0.05(-1.08%)
Apr 23, 2015 4.680 4.680 4.630 4.630 1,442 +0.01(+0.22%)
Apr 22, 2015 4.659 4.659 4.620 4.620 4,167 -0.02(-0.43%)
Apr 21, 2015 4.640 4.670 4.640 4.640 4,520 -0.01(-0.22%)
Apr 20, 2015 4.620 4.670 4.620 4.650 14,817 +0.03(+0.65%)
Apr 16, 2015 4.620 4.620 4.620 0 -0.09(-1.91%)
Apr 15, 2015 4.650 4.710 4.650 4.710 506 +0.08(+1.73%)
Apr 13, 2015 4.630 58 -0.08(-1.70%)
Apr 10, 2015 4.710 4.710 4.710 4.710 202 -0.04(-0.76%)
Apr 09, 2015 4.746 4.746 4.746 4.746 200 -0.00(-0.08%)
Apr 08, 2015 4.800 4.800 4.740 4.750 3,240 -0.04(-0.84%)
Apr 07, 2015 4.820 4.820 4.790 4.790 1,114 -0.08(-1.64%)
Apr 02, 2015 4.870 94 +0.08(+1.67%)
Apr 01, 2015 4.710 4.830 4.710 4.790 1,246 +0.08(+1.59%)
Mar 31, 2015 4.720 4.724 4.710 4.715 2,048 -0.03(-0.53%)
Mar 26, 2015 4.740 203 -0.10(-2.07%)
Mar 25, 2015 4.840 4.840 4.840 4.840 122 -0.05(-1.02%)
Mar 23, 2015 4.890 9 +0.06(+1.24%)
Mar 20, 2015 4.780 4.830 4.780 4.830 420 +0.16(+3.43%)
Mar 19, 2015 4.700 4.700 4.670 4.670 350 -0.03(-0.54%)
Mar 18, 2015 4.695 4.695 4.695 4.695 1,089 +0.05(+0.97%)
Mar 17, 2015 4.650 4.722 4.650 4.650 6,600 -0.11(-2.31%)
Mar 16, 2015 4.720 4.761 4.720 4.760 2,400 -0.02(-0.42%)
Mar 13, 2015 4.780 4.780 4.780 4.780 206 -0.02(-0.42%)
Mar 11, 2015 4.800 50 +0.04(+0.84%)
Mar 09, 2015 4.760 4.760 4.760 0 +0.08(+1.71%)
Mar 06, 2015 4.720 4.720 4.670 4.680 750 -0.02(-0.43%)
Mar 05, 2015 4.750 4.750 4.700 4.700 300 -0.07(-1.47%)
Mar 04, 2015 4.780 4.810 4.760 4.770 2,298 -0.06(-1.24%)
Mar 03, 2015 4.900 4.900 4.900 4.830 8,000 +0.02(+0.42%)
Mar 02, 2015 4.810 4.910 4.810 4.810 5,588 -0.12(-2.43%)
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%)
Dec 01, 2014 5.270 5.270 5.270 0 +0.19(+3.74%)
Nov 28, 2014 5.171 5.171 5.080 5.080 3,282 -0.01(-0.20%)
Nov 26, 2014 5.090 5.090 5.090 0 +0.01(+0.20%)
Nov 25, 2014 4.940 5.081 4.940 5.080 12,525 +0.10(+2.01%)
Nov 24, 2014 5.080 5.080 4.980 4.980 4,147 -0.05(-0.99%)
Nov 21, 2014 5.010 5.100 5.010 5.030 1,041 +0.00(+0.00%)
Nov 20, 2014 5.000 5.034 4.980 5.030 3,301 +0.12(+2.42%)
Nov 19, 2014 4.940 4.940 4.911 4.911 4,310 -0.14(-2.75%)
Nov 18, 2014 5.040 5.060 5.020 5.050 2,787 -0.01(-0.20%)
Nov 17, 2014 5.140 5.160 5.050 5.060 8,110 -0.08(-1.56%)
Nov 14, 2014 5.180 5.180 5.140 5.140 12,902 -0.04(-0.85%)
Nov 13, 2014 5.160 5.184 5.143 5.184 6,651 +0.09(+1.85%)
Nov 12, 2014 5.100 5.180 5.084 5.090 19,130 +0.09(+1.80%)
Nov 11, 2014 4.900 5.000 4.900 5.000 2,500 +0.07(+1.42%)
Nov 10, 2014 4.960 4.966 4.930 4.930 2,005 -0.02(-0.32%)
Nov 07, 2014 4.920 4.946 4.920 4.946 2,320 -0.00(-0.08%)
Nov 06, 2014 4.921 4.950 4.921 4.950 1,350 +0.01(+0.20%)
Nov 05, 2014 4.990 4.990 4.860 4.940 18,894 -0.02(-0.40%)
Nov 04, 2014 4.931 4.960 4.931 4.960 801 -0.06(-1.21%)
Nov 03, 2014 5.000 5.040 5.000 5.021 2,700 -0.01(-0.18%)
Oct 31, 2014 4.975 5.044 4.975 5.030 10,684 -0.01(-0.20%)
Oct 30, 2014 5.060 5.100 5.040 5.040 2,000 -0.01(-0.20%)
Oct 29, 2014 5.020 5.100 5.012 5.050 11,794 +0.09(+1.81%)
Oct 28, 2014 4.970 5.020 4.960 4.960 4,549 +0.15(+3.12%)
Oct 27, 2014 4.950 4.850 4.850 4.810 415 -0.04(-0.82%)
Oct 24, 2014 4.890 4.890 4.850 4.850 490 -0.05(-1.09%)
Oct 23, 2014 4.841 4.904 4.841 4.904 854 +0.06(+1.17%)
Oct 22, 2014 4.899 4.900 4.810 4.847 1,318 +0.01(+0.15%)
Oct 21, 2014 4.830 4.840 4.810 4.840 1,350 +0.12(+2.54%)
Oct 20, 2014 4.760 4.758 4.720 9,941 -0.04(-0.80%)
Oct 17, 2014 4.770 4.770 4.730 4.758 340 -0.04(-0.83%)
Oct 16, 2014 4.798 4.740 4.798 1,131 +0.09(+1.87%)
Oct 15, 2014 4.750 4.780 4.707 4.710 14,314 -0.08(-1.67%)
Oct 14, 2014 4.650 4.790 4.639 4.790 4,411 +0.13(+2.79%)
Oct 13, 2014 4.660 4.660 4.660 4.660 505 +0.04(+0.79%)
Oct 10, 2014 4.550 4.624 4.550 4.624 2,143 -0.01(-0.14%)
Oct 09, 2014 4.640 4.660 4.622 4.630 4,783 -0.05(-1.07%)
Oct 08, 2014 4.650 4.680 4.600 4.680 8,296 +0.05(+1.08%)
Oct 07, 2014 4.560 4.702 4.560 4.630 11,479 +0.10(+2.21%)
Oct 06, 2014 4.480 4.530 4.480 4.530 9,191 +0.08(+1.80%)
Oct 03, 2014 4.470 4.470 4.431 4.450 300 +0.02(+0.50%)
Oct 02, 2014 4.460 4.470 4.406 4.428 2,333 +0.02(+0.40%)
Oct 01, 2014 4.340 4.440 4.330 4.410 12,969 +0.01(+0.28%)
Sep 30, 2014 4.390 4.400 4.390 4.398 2,400 -0.05(-1.18%)
Sep 29, 2014 4.410 4.460 4.410 4.450 2,942 +0.01(+0.23%)
Sep 26, 2014 4.440 4.440 4.440 4.440 170 +0.00(+0.00%)
Sep 25, 2014 4.458 4.458 4.410 4.440 10,756 -0.05(-1.22%)
Sep 24, 2014 4.520 4.520 4.480 4.495 5,600 +0.03(+0.56%)
Sep 23, 2014 4.480 4.480 4.460 4.470 4,842 -0.03(-0.67%)
Sep 22, 2014 4.450 4.500 4.450 4.500 7,401 +0.00(+0.00%)
Sep 19, 2014 4.620 4.620 4.500 4.500 20,890 -0.12(-2.60%)
Sep 18, 2014 4.620 4.620 4.620 4.620 644 -0.03(-0.65%)
Sep 17, 2014 4.670 4.690 4.650 4.650 12,025 -0.02(-0.43%)
Sep 16, 2014 4.680 4.680 4.650 4.670 8,301 -0.03(-0.64%)
Sep 15, 2014 4.650 4.706 4.650 4.700 8,311 +0.03(+0.64%)
Sep 12, 2014 4.660 4.680 4.660 4.670 9,848 -0.05(-1.06%)
Sep 11, 2014 4.780 4.780 4.690 4.720 10,431 -0.06(-1.26%)
Sep 10, 2014 4.800 4.811 4.780 4.780 4,047 -0.02(-0.42%)
Sep 09, 2014 4.810 4.810 4.800 4.800 695 -0.09(-1.84%)
Sep 08, 2014 4.835 4.890 4.835 4.890 3,292 -0.01(-0.21%)
Sep 05, 2014 4.864 4.864 4.864 4.900 857 +0.06(+1.24%)
Sep 04, 2014 4.920 4.920 4.830 4.840 7,475 -0.06(-1.16%)
Sep 03, 2014 4.990 4.990 4.897 4.897 10,561 -0.17(-3.41%)
Sep 02, 2014 5.150 5.150 5.040 5.070 4,570 -0.02(-0.39%)
Aug 29, 2014 5.090 5.090 5.090 0 -0.06(-1.16%)
Aug 28, 2014 5.130 5.150 5.130 5.150 4,347 +0.10(+1.98%)
Aug 27, 2014 5.010 5.060 5.010 5.050 6,950 +0.00(+0.00%)
Aug 26, 2014 5.060 4.998 5.050 8,785 -0.01(-0.20%)
Aug 25, 2014 5.110 5.110 5.060 5.060 900 -0.09(-1.75%)
Aug 22, 2014 5.130 5.160 5.120 5.150 3,533 +0.06(+1.10%)
Aug 21, 2014 5.050 5.130 5.050 5.094 3,825 +0.02(+0.48%)
Aug 20, 2014 5.090 5.140 5.060 5.070 11,185 -0.08(-1.56%)
Aug 19, 2014 5.080 5.150 5.071 5.150 9,639 +0.04(+0.78%)
Aug 18, 2014 5.180 5.180 5.110 5.110 3,450 -0.05(-0.97%)
Aug 15, 2014 5.150 5.180 5.150 5.160 2,750 +0.06(+1.24%)
Aug 14, 2014 5.090 5.097 5.080 5.097 2,001 +0.04(+0.86%)
Aug 13, 2014 5.060 5.040 5.053 23,805 -0.01(-0.13%)
Aug 12, 2014 5.280 5.280 5.040 5.060 29,714 -0.10(-1.94%)
Aug 11, 2014 5.130 5.160 5.114 5.160 3,038 +0.02(+0.39%)
Aug 08, 2014 5.310 5.310 5.130 5.140 11,245 -0.08(-1.53%)
Aug 07, 2014 5.220 5.220 5.208 5.220 15,470 -0.06(-1.14%)
Aug 06, 2014 5.190 5.280 5.190 5.280 2,840 +0.11(+2.13%)
Aug 05, 2014 5.100 5.170 5.100 5.170 18,359 +0.03(+0.60%)
Aug 04, 2014 5.090 5.139 5.090 5.139 670 +0.07(+1.36%)
Aug 01, 2014 5.129 5.129 5.060 5.070 5,265 -0.02(-0.39%)
Jul 31, 2014 5.100 5.100 5.080 5.090 4,175 +0.00(+0.00%)
Jul 30, 2014 5.090 11 +0.00(+0.00%)
Jul 29, 2014 5.200 5.200 5.090 5.090 10,897 -0.06(-1.24%)
Jul 28, 2014 5.170 5.210 5.154 5.154 2,655 +0.03(+0.66%)
Jul 25, 2014 5.104 5.131 5.100 5.120 4,976 +0.03(+0.58%)
Jul 24, 2014 5.100 5.129 5.040 5.090 8,449 -0.03(-0.58%)
Jul 23, 2014 5.080 5.120 5.060 5.120 1,950 +0.06(+1.17%)
Jul 22, 2014 5.180 5.180 5.061 5.061 2,145 -0.04(-0.76%)
Jul 21, 2014 5.010 5.140 5.010 5.100 6,305 -0.17(-3.23%)
Jul 18, 2014 5.269 5.270 5.269 5.270 16,632 -0.08(-1.50%)
Jul 17, 2014 5.260 5.360 5.260 5.350 6,870 +0.14(+2.73%)
Jul 16, 2014 5.238 5.238 5.201 5.208 5,510 +0.01(+0.15%)
Jul 15, 2014 5.220 5.220 5.150 5.200 3,313 -0.08(-1.52%)
Jul 14, 2014 5.180 5.280 5.170 5.280 6,500 +0.12(+2.33%)
Jul 11, 2014 5.319 5.319 5.160 5.160 16,985 -0.19(-3.55%)
Jul 10, 2014 5.370 5.370 5.310 5.350 475,615 -0.02(-0.38%)
Jul 09, 2014 5.410 5.410 5.350 5.371 7,504 -0.07(-1.29%)
Jul 08, 2014 5.441 5.441 5.441 5.441 500 -0.01(-0.17%)
Jul 07, 2014 5.800 5.800 5.420 5.450 12,931 -0.15(-2.68%)
Jul 03, 2014 5.600 5.600 5.600 0 -0.01(-0.09%)
Jul 02, 2014 5.605 5.605 5.605 5.605 1,500 -0.01(-0.27%)
Jul 01, 2014 5.580 5.690 5.560 5.620 42,783 -0.06(-1.06%)
Jun 30, 2014 5.900 5.900 5.680 5.680 5,561 -0.28(-4.70%)
Jun 27, 2014 5.940 5.960 5.940 5.960 601 +0.09(+1.54%)
Jun 26, 2014 5.840 5.940 5.840 5.870 85,325 +0.06(+1.03%)
Jun 25, 2014 5.850 5.850 5.780 5.810 144,403 +0.01(+0.17%)
Jun 24, 2014 5.800 5.840 5.790 5.800 900 -0.10(-1.69%)
Jun 23, 2014 5.900 5.900 5.900 5.900 100 -0.04(-0.67%)
Jun 20, 2014 5.760 5.940 5.760 5.940 7,168 +0.00(+0.00%)
Jun 19, 2014 5.880 5.940 5.880 5.940 1,035 +0.11(+1.89%)
Jun 18, 2014 5.710 5.897 5.710 5.830 6,662 +0.01(+0.17%)
Jun 17, 2014 5.730 5.820 5.730 5.820 2,521 -0.08(-1.36%)
Jun 16, 2014 5.850 5.900 5.850 5.900 586 +0.00(+0.00%)
Jun 13, 2014 5.850 5.920 5.850 5.900 5,489 +0.02(+0.34%)
Jun 12, 2014 5.910 5.910 5.880 5.880 1,200 -0.10(-1.67%)
Jun 11, 2014 6.010 6.010 5.980 5.980 650 +0.03(+0.50%)
Jun 10, 2014 6.050 6.050 5.950 5.950 2,160 -0.17(-2.78%)
Jun 06, 2014 5.940 6.120 5.940 6.120 3,833 +0.11(+1.83%)
Jun 05, 2014 6.030 6.030 5.997 6.010 2,317 -0.06(-0.92%)
Jun 04, 2014 6.000 6.110 6.000 6.066 6,719 +0.01(+0.10%)
Jun 03, 2014 6.110 6.110 6.060 6.060 2,996 -0.09(-1.54%)
Jun 02, 2014 6.120 6.190 6.110 6.155 2,285 -0.04(-0.57%)
May 30, 2014 6.120 6.240 6.120 6.190 12,625 -0.05(-0.80%)
May 29, 2014 6.240 6.240 6.240 6.240 260 -0.04(-0.64%)
May 28, 2014 6.260 6.300 6.260 6.280 4,464 +0.02(+0.32%)
May 27, 2014 6.310 6.335 6.110 6.260 9,647 -0.18(-2.80%)
May 23, 2014 6.440 6.440 6.440 0 +0.04(+0.55%)
May 22, 2014 6.390 6.405 6.390 6.405 1,036 +0.06(+0.87%)
May 21, 2014 6.380 6.440 6.350 6.350 13,499 -0.07(-1.09%)
May 20, 2014 6.480 6.490 6.380 6.420 1,356 +0.02(+0.31%)
May 19, 2014 6.410 6.410 6.390 6.400 3,517 +0.00(+0.00%)
May 16, 2014 6.430 6.430 6.400 6.400 3,953 -0.03(-0.47%)
May 15, 2014 6.540 6.540 6.420 6.430 3,940 -0.13(-1.98%)
May 14, 2014 6.600 6.600 6.540 6.560 5,325 -0.11(-1.65%)
May 13, 2014 6.770 6.770 6.610 6.670 5,386 +0.03(+0.45%)
May 12, 2014 6.880 6.880 6.610 6.640 9,040 -0.10(-1.48%)
May 09, 2014 6.800 6.840 6.730 6.740 5,304 -0.09(-1.32%)
May 08, 2014 6.800 6.840 6.790 6.830 3,500 -0.01(-0.15%)
May 07, 2014 6.869 6.869 6.840 6.840 1,037 -0.06(-0.87%)
May 06, 2014 6.731 6.900 6.731 6.900 26,401 +0.16(+2.37%)
May 05, 2014 6.700 6.820 6.700 6.740 2,113 +0.07(+1.05%)
May 02, 2014 6.714 6.714 6.670 6.670 250 +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.