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 (%)
Jul 29, 2011 6.990 6.990 6.870 6.880 53,792 -0.18(-2.55%)
Jul 28, 2011 7.130 7.150 7.040 7.060 35,512 -0.03(-0.42%)
Jul 27, 2011 7.070 7.130 6.920 7.090 40,147 +0.03(+0.47%)
Jul 26, 2011 6.980 7.090 6.970 7.057 56,660 +0.07(+0.96%)
Jul 25, 2011 6.970 7.010 6.900 6.990 43,944 -0.05(-0.71%)
Jul 22, 2011 6.973 7.052 6.973 7.040 34,171 +0.07(+1.00%)
Jul 21, 2011 7.050 7.050 6.910 6.970 48,593 -0.08(-1.09%)
Jul 20, 2011 7.100 7.118 7.010 7.047 76,077 -0.00(-0.04%)
Jul 19, 2011 7.180 7.240 7.020 7.050 158,048 +0.04(+0.57%)
Jul 18, 2011 6.970 7.030 6.910 7.010 89,638 -0.10(-1.41%)
Jul 15, 2011 7.070 7.181 7.040 7.110 295,458 +0.05(+0.70%)
Jul 14, 2011 7.100 7.100 6.958 7.061 66,007 -0.01(-0.13%)
Jul 13, 2011 6.920 7.140 6.880 7.070 154,144 +0.25(+3.67%)
Jul 12, 2011 6.580 6.860 6.580 6.820 78,235 +0.21(+3.18%)
Jul 11, 2011 6.640 6.640 6.550 6.610 73,628 -0.04(-0.60%)
Jul 08, 2011 6.600 6.690 6.501 6.650 53,621 +0.14(+2.15%)
Jul 07, 2011 6.480 6.580 6.470 6.510 96,065 +0.07(+1.09%)
Jul 06, 2011 6.480 6.509 6.420 6.440 51,008 -0.09(-1.38%)
Jul 05, 2011 6.480 6.530 6.434 6.530 71,810 +0.15(+2.35%)
Jul 01, 2011 6.410 6.431 6.298 6.380 111,256 +0.08(+1.27%)
Jun 30, 2011 6.740 6.750 6.283 6.300 376,466 -0.56(-8.16%)
Jun 29, 2011 6.900 7.000 6.800 6.860 74,638 +0.02(+0.29%)
Jun 28, 2011 6.700 6.840 6.690 6.840 55,609 +0.24(+3.64%)
Jun 27, 2011 6.680 6.680 6.560 6.600 63,036 -0.11(-1.64%)
Jun 24, 2011 6.860 6.890 6.680 6.710 86,790 -0.13(-1.90%)
Jun 23, 2011 6.770 6.950 6.575 6.840 252,152 +0.02(+0.29%)
Jun 22, 2011 7.010 7.040 6.780 6.820 96,885 -0.27(-3.82%)
Jun 21, 2011 7.060 7.130 7.060 7.091 36,719 +0.11(+1.59%)
Jun 20, 2011 6.998 7.000 6.980 6.980 58,791 -0.02(-0.29%)
Jun 17, 2011 7.010 7.080 6.930 7.000 64,688 +0.01(+0.14%)
Jun 16, 2011 7.110 7.208 6.960 6.990 96,132 -0.22(-3.03%)
Jun 15, 2011 7.350 7.390 7.000 7.208 183,678 -0.15(-2.06%)
Jun 14, 2011 7.570 7.570 7.271 7.360 111,970 -0.17(-2.26%)
Jun 13, 2011 7.560 7.600 7.490 7.530 64,738 -0.05(-0.66%)
Jun 10, 2011 7.510 7.640 7.490 7.580 41,812 -0.01(-0.13%)
Jun 09, 2011 7.740 7.760 7.590 7.590 167,174 +0.06(+0.80%)
Jun 08, 2011 7.450 7.600 7.410 7.530 79,930 +0.13(+1.73%)
Jun 07, 2011 7.390 7.420 7.370 7.402 40,670 -0.02(-0.24%)
Jun 06, 2011 7.560 7.560 7.370 7.420 145,735 -0.19(-2.51%)
Jun 03, 2011 7.630 7.679 7.562 7.611 23,513 +0.16(+2.16%)
May 24, 2011 7.510 7.579 7.400 7.450 75,248 -0.07(-0.93%)
May 23, 2011 7.520 7.600 7.440 7.520 164,238 -0.05(-0.66%)
May 20, 2011 7.600 7.680 7.410 7.570 113,223 +0.00(+0.00%)
May 19, 2011 7.680 7.700 7.520 7.570 77,901 -0.05(-0.66%)
May 18, 2011 7.350 7.640 7.340 7.620 331,724 +0.33(+4.53%)
May 17, 2011 7.100 7.290 7.080 7.290 147,753 +0.22(+3.13%)
May 16, 2011 7.030 7.200 7.030 7.069 83,002 +0.06(+0.84%)
May 13, 2011 7.060 7.120 6.962 7.010 128,941 -0.01(-0.14%)
May 12, 2011 6.990 7.140 6.920 7.020 154,537 +0.01(+0.14%)
May 11, 2011 7.340 7.340 7.010 7.010 146,819 -0.33(-4.44%)
May 10, 2011 7.350 7.460 7.290 7.336 124,646 +0.01(+0.08%)
May 09, 2011 7.230 7.380 7.180 7.330 63,563 +0.27(+3.82%)
May 06, 2011 7.100 7.280 7.030 7.060 86,427 -0.05(-0.70%)
May 05, 2011 7.340 7.340 7.110 7.110 131,331 -0.25(-3.40%)
May 04, 2011 7.400 7.440 7.300 7.360 70,849 -0.08(-1.08%)
May 03, 2011 7.500 7.509 7.400 7.440 58,013 -0.09(-1.20%)
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.