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 31, 2009 5.150 5.270 5.120 5.240 126,800 +0.03(+0.56%)
Aug 28, 2009 5.320 5.320 5.211 5.211 1,936 -0.02(-0.37%)
Aug 27, 2009 5.280 5.280 5.230 5.230 1,190 -0.11(-2.06%)
Aug 26, 2009 5.270 5.340 5.210 5.340 3,872 +0.14(+2.69%)
Aug 25, 2009 5.365 5.400 5.200 5.200 15,610 -0.09(-1.68%)
Aug 24, 2009 5.110 5.290 5.100 5.289 14,000 +0.14(+2.70%)
Aug 21, 2009 5.230 5.250 5.150 5.150 9,076 -0.08(-1.53%)
Aug 20, 2009 5.320 5.320 5.150 5.230 5,265 +0.03(+0.58%)
Aug 19, 2009 5.960 6.190 5.120 5.200 68,273 -0.09(-1.78%)
Aug 18, 2009 5.170 5.300 5.140 5.294 5,425 +0.15(+3.00%)
Aug 17, 2009 5.250 5.261 5.107 5.140 13,800 -0.16(-3.02%)
Aug 14, 2009 5.430 5.430 5.300 5.300 21,880 -0.15(-2.75%)
Aug 13, 2009 5.500 5.500 5.350 5.450 24,182 -0.12(-2.19%)
Aug 12, 2009 5.560 5.580 5.310 5.572 19,316 +0.02(+0.40%)
Aug 11, 2009 5.510 5.550 5.330 5.550 30,303 +0.10(+1.83%)
Aug 10, 2009 5.480 5.550 5.400 5.450 7,312 +0.06(+1.11%)
Aug 07, 2009 5.480 5.490 5.390 5.390 5,700 -0.11(-2.00%)
Aug 06, 2009 5.570 5.690 5.500 5.500 5,800 -0.08(-1.43%)
Aug 05, 2009 5.790 5.790 5.550 5.580 15,535 -0.21(-3.63%)
Aug 04, 2009 5.910 6.000 5.790 5.790 4,677 -0.25(-4.14%)
Aug 03, 2009 5.720 6.040 5.720 6.040 6,402 +0.38(+6.71%)
Jul 31, 2009 5.450 5.660 5.420 5.660 10,480 +0.16(+2.91%)
Jul 30, 2009 5.430 5.500 5.420 5.500 3,060 +0.26(+4.96%)
Jul 29, 2009 5.350 5.390 5.210 5.240 16,900 -0.13(-2.35%)
Jul 28, 2009 5.360 5.430 5.340 5.366 16,844 -0.05(-1.00%)
Jul 27, 2009 5.450 5.450 5.270 5.420 38,061 +0.02(+0.37%)
Jul 24, 2009 5.580 5.580 5.240 5.400 2,286 -0.26(-4.63%)
Jul 23, 2009 5.400 5.680 5.360 5.662 6,884 +0.32(+6.03%)
Jul 22, 2009 5.860 5.860 5.270 5.340 10,700 -0.18(-3.26%)
Jul 21, 2009 5.550 5.600 5.360 5.520 11,728 +0.07(+1.28%)
Jul 20, 2009 5.660 5.660 5.310 5.450 20,375 -0.01(-0.18%)
Jul 17, 2009 5.210 5.460 5.210 5.460 3,150 -0.02(-0.29%)
Jul 16, 2009 5.580 5.580 5.210 5.476 5,771 -0.08(-1.51%)
Jul 15, 2009 5.630 5.630 5.450 5.560 11,672 -0.06(-1.09%)
Jul 14, 2009 5.620 5.621 5.440 5.621 9,790 -0.01(-0.16%)
Jul 13, 2009 5.400 5.630 5.400 5.630 6,250 +0.20(+3.74%)
Jul 10, 2009 5.300 5.480 5.190 5.427 9,351 +0.06(+1.08%)
Jul 09, 2009 5.240 5.480 5.240 5.369 5,000 +0.09(+1.68%)
Jul 08, 2009 5.302 5.470 5.220 5.280 29,459 -0.17(-3.12%)
Jul 07, 2009 5.420 5.520 5.360 5.450 9,695 -0.06(-1.09%)
Jul 06, 2009 5.530 5.530 5.510 5.510 1,500 -0.08(-1.43%)
Jul 02, 2009 5.550 5.620 5.530 5.590 28,870 -0.19(-3.29%)
Jul 01, 2009 5.844 5.844 5.650 5.780 1,339 +0.12(+2.05%)
Jun 30, 2009 6.450 6.450 5.420 5.664 7,380 -0.30(-4.96%)
Jun 29, 2009 6.050 6.050 5.900 5.960 4,878 -0.02(-0.33%)
Jun 26, 2009 5.970 5.980 5.900 5.980 10,200 +0.00(+0.05%)
Jun 25, 2009 5.880 6.096 5.880 5.977 3,220 -0.05(-0.77%)
Jun 24, 2009 6.080 6.080 5.990 6.023 16,764 -0.10(-1.58%)
Jun 23, 2009 5.970 6.120 5.970 6.120 4,400 +0.11(+1.83%)
Jun 22, 2009 6.100 6.100 5.920 6.010 20,328 -0.19(-2.99%)
Jun 19, 2009 6.120 6.240 6.120 6.195 3,502 -0.01(-0.24%)
Jun 18, 2009 6.181 6.210 6.181 6.210 400 +0.04(+0.65%)
Jun 17, 2009 6.090 6.270 6.090 6.170 5,013 +0.09(+1.48%)
Jun 16, 2009 6.440 6.440 6.080 6.080 15,865 -0.24(-3.76%)
Jun 15, 2009 6.310 6.320 6.190 6.317 11,660 -0.09(-1.45%)
Jun 12, 2009 6.310 6.550 6.310 6.410 7,934 -0.30(-4.47%)
Jun 11, 2009 6.550 6.710 6.550 6.710 2,990 +0.21(+3.23%)
Jun 10, 2009 6.610 6.850 6.500 6.500 11,274 -0.25(-3.70%)
Jun 09, 2009 6.820 6.890 6.650 6.750 31,817 +0.19(+2.88%)
Jun 08, 2009 6.520 6.770 6.520 6.561 9,190 -0.17(-2.51%)
Jun 05, 2009 7.010 7.010 6.720 6.730 16,097 -0.09(-1.32%)
Jun 04, 2009 6.830 6.890 6.760 6.820 11,000 -0.01(-0.15%)
Jun 03, 2009 7.220 7.220 6.650 6.830 11,660 -0.39(-5.40%)
Jun 02, 2009 7.130 7.220 6.930 7.220 35,344 -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.