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 (%)
Aug 29, 2008 9.116 9.116 8.960 8.960 1,005 -0.04(-0.44%)
Aug 28, 2008 9.000 9.000 9.000 9.000 200 -0.19(-2.07%)
Aug 27, 2008 9.260 9.260 9.190 9.190 5,700 -0.13(-1.39%)
Aug 26, 2008 9.250 9.320 9.000 9.320 11,500 -0.04(-0.43%)
Aug 25, 2008 9.420 9.680 9.350 9.360 4,350 -0.22(-2.28%)
Aug 22, 2008 9.660 9.660 9.520 9.578 1,300 -0.13(-1.30%)
Aug 21, 2008 9.450 9.960 9.450 9.704 42,868 +0.27(+2.91%)
Aug 20, 2008 9.270 9.430 9.270 9.430 5,200 +0.21(+2.28%)
Aug 19, 2008 9.100 9.420 9.090 9.220 5,807 +0.03(+0.33%)
Aug 18, 2008 9.010 9.310 8.810 9.190 13,885 +0.46(+5.27%)
Aug 15, 2008 8.940 8.960 8.730 8.730 0 -0.32(-3.54%)
Aug 14, 2008 9.050 9.230 9.050 9.050 8,600 -0.11(-1.24%)
Aug 13, 2008 8.730 9.170 8.730 9.164 11,700 +0.62(+7.31%)
Aug 12, 2008 8.430 8.540 8.430 8.540 4,100 +0.11(+1.30%)
Aug 11, 2008 8.150 8.510 8.150 8.430 4,692 +0.18(+2.13%)
Aug 08, 2008 8.560 8.570 8.200 8.254 7,600 -0.47(-5.34%)
Aug 07, 2008 8.250 8.730 8.250 8.720 9,550 +0.34(+4.06%)
Aug 06, 2008 8.380 8.380 8.380 8.380 1,000 -0.38(-4.34%)
Aug 05, 2008 8.560 8.760 8.560 8.760 186,332 +0.20(+2.30%)
Aug 04, 2008 9.220 9.220 8.563 8.563 10,450 -0.53(-5.82%)
Aug 01, 2008 9.220 9.220 9.000 9.092 5,450 -0.16(-1.71%)
Jul 31, 2008 9.350 9.350 9.250 9.250 4,600 +0.00(+0.00%)
Jul 30, 2008 9.250 9.250 9.250 9.250 1,000 +0.10(+1.09%)
Jul 29, 2008 9.150 9.150 9.070 9.150 8,500 -0.05(-0.54%)
Jul 28, 2008 9.226 9.240 9.140 9.200 6,522 -0.09(-0.97%)
Jul 25, 2008 9.120 9.290 9.120 9.290 1,200 +0.32(+3.57%)
Jul 24, 2008 9.060 9.127 8.970 8.970 2,155 -0.19(-2.07%)
Jul 23, 2008 8.350 9.160 8.350 9.160 37,948 -0.01(-0.11%)
Jul 22, 2008 9.210 9.210 9.130 9.170 1,900 -0.01(-0.13%)
Jul 21, 2008 9.380 9.380 9.182 9.182 12,520 -0.31(-3.25%)
Jul 18, 2008 9.630 9.730 9.490 9.490 4,785 -0.14(-1.45%)
Jul 17, 2008 9.750 9.880 9.630 9.630 39,400 -0.37(-3.70%)
Jul 16, 2008 9.740 10.05 9.720 10.00 14,805 +0.13(+1.32%)
Jul 15, 2008 10.34 10.34 9.800 9.870 7,235 -0.17(-1.73%)
Jul 14, 2008 10.29 10.29 9.940 10.04 13,294 -0.28(-2.67%)
Jul 11, 2008 9.900 10.36 9.500 10.32 7,140 +0.15(+1.47%)
Jul 10, 2008 10.26 10.28 10.16 10.17 6,286 -0.14(-1.36%)
Jul 09, 2008 10.26 10.31 10.19 10.31 12,318 -0.01(-0.10%)
Jul 08, 2008 10.20 10.38 10.14 10.32 15,150 -0.09(-0.82%)
Jul 07, 2008 10.92 10.92 10.28 10.41 16,570 -0.67(-6.08%)
Jul 04, 2008 10.86 11.08 10.86 11.08 15,030 +0.00(+0.00%)
Jul 03, 2008 10.86 11.08 10.86 11.08 15,030 +0.14(+1.28%)
Jul 02, 2008 10.94 10.94 10.94 10.94 300 +0.31(+2.96%)
Jul 01, 2008 10.50 10.72 10.48 10.63 37,949 -0.10(-0.93%)
Jun 30, 2008 11.23 11.38 10.20 10.73 13,910 -0.38(-3.46%)
Jun 27, 2008 11.34 11.36 11.11 11.11 199,411 -0.21(-1.86%)
Jun 26, 2008 10.95 11.35 10.95 11.32 20,266 +0.39(+3.54%)
Jun 25, 2008 10.54 10.93 10.54 10.93 15,116 +0.31(+2.95%)
Jun 24, 2008 10.60 10.83 10.60 10.62 20,446 +0.01(+0.05%)
Jun 23, 2008 10.52 10.69 10.42 10.61 18,862 -0.08(-0.71%)
Jun 20, 2008 10.81 10.90 10.64 10.69 9,000 -0.14(-1.29%)
Jun 19, 2008 11.26 11.26 10.75 10.83 9,787 -0.24(-2.16%)
Jun 18, 2008 11.26 11.26 10.91 11.07 37,063 +0.03(+0.26%)
Jun 17, 2008 11.11 11.11 10.80 11.04 26,588 +0.18(+1.66%)
Jun 16, 2008 11.29 11.29 10.79 10.86 26,520 +0.04(+0.37%)
Jun 13, 2008 10.71 10.86 10.48 10.82 25,858 +0.30(+2.85%)
Jun 12, 2008 11.16 11.16 10.40 10.52 21,363 -0.27(-2.50%)
Jun 11, 2008 10.09 10.79 10.09 10.79 85,501 +0.77(+7.69%)
Jun 10, 2008 9.870 10.02 9.780 10.02 3,433 +0.19(+1.93%)
Jun 09, 2008 9.900 10.03 9.818 9.830 29,970 -0.01(-0.10%)
Jun 06, 2008 9.690 9.950 9.680 9.840 16,200 +0.16(+1.65%)
Jun 05, 2008 9.320 9.680 9.320 9.680 10,975 +0.37(+3.97%)
Jun 04, 2008 9.310 9.310 9.310 9.310 0 +0.00(+0.00%)
Jun 03, 2008 9.260 9.430 9.260 9.310 1,000 -0.07(-0.75%)
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.