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 (%)
Jun 30, 2015 4.972 5.319 4.972 5.319 5,329 +0.30(+6.04%)
Jun 29, 2015 5.000 5.050 5.000 5.016 9,500 +0.05(+0.93%)
Jun 26, 2015 4.930 4.990 4.930 4.970 7,271 +0.19(+3.97%)
Jun 25, 2015 4.737 4.780 4.737 4.780 750 +0.05(+1.08%)
Jun 24, 2015 4.640 4.729 4.640 4.729 3,542 +0.17(+3.71%)
Jun 22, 2015 4.560 4.560 4.560 0 +0.12(+2.70%)
Jun 19, 2015 4.484 4.484 4.440 4.440 14,120 -0.09(-1.99%)
Jun 18, 2015 4.540 4.540 4.530 4.530 551 +0.01(+0.22%)
Jun 17, 2015 4.536 4.540 4.463 4.520 17,515 +0.08(+1.80%)
Jun 16, 2015 4.350 4.473 4.350 4.440 2,601 +0.06(+1.37%)
Jun 15, 2015 4.520 4.530 4.380 4.380 5,246 -0.12(-2.67%)
Jun 12, 2015 4.505 4.512 4.500 4.500 4,550 -0.07(-1.53%)
Jun 10, 2015 4.570 4.570 4.570 0 -0.10(-2.14%)
Jun 09, 2015 4.650 4.670 4.630 4.670 1,669 +0.12(+2.64%)
Jun 05, 2015 4.550 4.550 4.550 0 -0.06(-1.25%)
Jun 04, 2015 4.607 4.607 4.607 4.607 564 +0.06(+1.26%)
Jun 03, 2015 4.599 4.600 4.530 4.550 4,800 +0.03(+0.66%)
Jun 02, 2015 4.480 4.520 4.480 4.520 940 +0.05(+1.12%)
Jun 01, 2015 4.390 4.470 4.390 4.470 3,694 +0.08(+1.85%)
May 29, 2015 4.440 4.440 4.380 4.389 2,326 -0.05(-1.15%)
May 28, 2015 4.470 4.470 4.440 4.440 810 +0.00(+0.00%)
May 27, 2015 4.470 4.470 4.440 4.440 4,392 -0.04(-0.89%)
May 26, 2015 4.570 4.570 4.479 4.480 4,067 -0.09(-1.97%)
May 22, 2015 4.570 4.570 4.570 0 +0.01(+0.32%)
May 20, 2015 4.555 4.555 4.555 0 +0.01(+0.12%)
May 19, 2015 4.600 4.600 4.550 4.550 940 -0.10(-2.14%)
May 18, 2015 4.660 4.660 4.650 4.650 795 +0.05(+1.08%)
May 15, 2015 4.630 4.630 4.580 4.600 11,590 -0.07(-1.50%)
May 14, 2015 4.626 4.670 4.626 4.670 1,892 +0.18(+4.01%)
May 13, 2015 4.460 4.490 4.440 4.490 4,040 +0.02(+0.42%)
May 12, 2015 4.464 4.471 4.464 4.471 1,800 -0.04(-0.86%)
May 11, 2015 4.480 4.510 4.470 4.510 3,648 +0.00(+0.00%)
May 08, 2015 4.510 4.510 4.510 4.510 1,030 -0.01(-0.22%)
May 07, 2015 4.540 4.540 4.510 4.520 2,100 -0.00(-0.00%)
May 06, 2015 4.510 4.520 4.510 4.520 1,030 +0.10(+2.26%)
May 05, 2015 4.430 4.440 4.420 4.420 1,110 -0.07(-1.56%)
May 04, 2015 4.480 4.490 4.461 4.490 2,608 +0.02(+0.45%)
May 01, 2015 4.530 4.530 4.450 4.470 24,243 -0.05(-1.10%)
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%)
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.