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, 2016 4.320 4.440 4.320 4.440 22,471 +0.03(+0.68%)
Jun 29, 2016 4.410 4.410 4.410 4.410 11,003 -0.09(-2.00%)
Jun 28, 2016 4.562 4.562 4.465 4.500 593 +0.04(+0.97%)
Jun 27, 2016 4.475 4.475 4.450 4.457 2,400 -0.04(-0.90%)
Jun 24, 2016 4.460 4.497 4.460 4.497 5,100 -0.00(-0.11%)
Jun 23, 2016 4.550 4.550 4.500 4.502 8,100 -0.07(-1.49%)
Jun 22, 2016 4.570 4.570 4.570 4.570 3,687 -0.05(-1.08%)
Jun 21, 2016 4.680 4.680 4.590 4.620 5,470 -0.18(-3.75%)
Jun 20, 2016 4.800 4.800 4.800 4.800 365 -0.01(-0.21%)
Jun 17, 2016 4.810 4.810 4.810 4.810 464 +0.02(+0.42%)
Jun 16, 2016 4.790 4.790 4.750 4.790 746 +0.01(+0.21%)
Jun 15, 2016 4.960 4.960 4.780 4.780 566 -0.10(-2.05%)
Jun 14, 2016 4.920 4.920 4.830 4.880 4,396 +0.01(+0.20%)
Jun 13, 2016 4.960 4.980 4.870 4.870 8,430 +0.01(+0.21%)
Jun 10, 2016 4.922 4.950 4.860 4.860 4,309 -0.04(-0.86%)
Jun 09, 2016 4.950 4.950 4.902 4.902 3,016 -0.06(-1.23%)
Jun 08, 2016 4.910 4.980 4.910 4.963 2,427 +0.10(+2.12%)
Jun 07, 2016 4.890 4.890 4.850 4.860 6,432 +0.02(+0.37%)
Jun 06, 2016 4.820 4.860 4.820 4.842 14,086 +0.14(+3.03%)
Jun 03, 2016 4.690 4.700 4.690 4.700 2,600 +0.01(+0.21%)
Jun 02, 2016 4.650 4.690 4.650 4.690 824 +0.04(+0.90%)
Jun 01, 2016 4.600 4.648 4.600 4.648 519 +0.10(+2.15%)
May 31, 2016 4.610 4.610 4.550 4.550 1,550 -0.10(-2.15%)
May 27, 2016 4.650 4.650 4.650 0 +0.03(+0.65%)
May 26, 2016 4.590 4.620 4.540 4.620 15,019 +0.09(+1.99%)
May 25, 2016 4.535 4.554 4.530 4.530 1,155 +0.02(+0.44%)
May 24, 2016 4.490 4.510 4.490 4.510 2,604 +0.02(+0.42%)
May 23, 2016 4.490 4.520 4.480 4.491 3,650 +0.01(+0.25%)
May 20, 2016 4.480 4.480 4.480 4.480 132 +0.08(+1.88%)
May 19, 2016 4.430 4.430 4.397 4.397 2,280 -0.14(-3.14%)
May 18, 2016 4.550 4.550 4.540 4.540 200 -0.01(-0.16%)
May 17, 2016 4.490 4.547 4.490 4.547 1,418 +0.07(+1.45%)
May 16, 2016 4.490 4.490 4.482 4.482 947 -0.01(-0.18%)
May 13, 2016 4.430 4.490 4.430 4.490 1,200 -0.01(-0.21%)
May 12, 2016 4.410 4.500 4.410 4.500 4,226 +0.11(+2.43%)
May 11, 2016 4.393 4.393 4.393 4.393 1,055 +0.03(+0.76%)
May 10, 2016 4.300 4.410 4.300 4.360 1,300 +0.02(+0.46%)
May 09, 2016 4.340 4.340 4.340 4.340 801 -0.00(-0.00%)
May 04, 2016 4.340 1 -0.10(-2.25%)
May 03, 2016 4.440 4.440 4.440 4.440 105 +0.02(+0.45%)
May 02, 2016 4.420 4.420 4.400 4.420 2,505 -0.02(-0.45%)
Apr 29, 2016 4.441 4.441 4.440 4.440 1,596 +0.07(+1.50%)
Apr 27, 2016 4.375 1 -0.05(-1.03%)
Apr 26, 2016 4.420 4.420 4.420 4.420 200 +0.08(+1.91%)
Apr 25, 2016 4.300 4.400 4.300 4.337 6,716 +0.09(+2.05%)
Apr 22, 2016 4.418 4.418 4.250 4.250 485 -0.19(-4.29%)
Apr 21, 2016 4.560 4.560 4.441 4.441 422 -0.07(-1.54%)
Apr 20, 2016 4.380 4.540 4.380 4.510 4,428 +0.15(+3.44%)
Apr 19, 2016 4.290 4.360 4.290 4.360 3,600 +0.07(+1.63%)
Apr 18, 2016 4.220 4.290 4.220 4.290 1,321 +0.06(+1.37%)
Apr 15, 2016 4.190 4.232 4.190 4.232 1,323 +0.05(+1.14%)
Apr 14, 2016 4.180 4.184 4.180 4.184 2,701 +0.00(+0.10%)
Apr 13, 2016 4.180 4.190 4.180 4.180 900 +0.13(+3.21%)
Apr 12, 2016 4.050 4.050 4.050 4.050 280 +0.05(+1.25%)
Apr 11, 2016 4.018 4.019 4.000 4.000 3,000 -0.05(-1.23%)
Apr 08, 2016 4.055 4.055 4.050 4.050 1,680 -0.01(-0.25%)
Apr 07, 2016 4.060 4.060 4.060 4.060 100 -0.02(-0.49%)
Apr 06, 2016 4.040 4.080 4.040 4.080 3,032 +0.01(+0.24%)
Apr 05, 2016 4.070 4.071 4.070 4.070 1,130 -0.01(-0.25%)
Apr 04, 2016 4.080 4.080 4.080 4.080 147 +0.03(+0.74%)
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.