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, 2010 5.850 5.920 5.740 5.780 57,050 -0.09(-1.53%)
Aug 30, 2010 5.770 5.980 5.770 5.870 26,270 +0.08(+1.38%)
Aug 27, 2010 5.790 5.870 5.700 5.790 23,576 +0.06(+1.05%)
Aug 26, 2010 5.720 5.770 5.720 5.730 26,585 +0.06(+1.06%)
Aug 25, 2010 5.740 5.780 5.620 5.670 36,662 -0.06(-1.05%)
Aug 24, 2010 5.800 5.800 5.700 5.730 42,312 -0.17(-2.88%)
Aug 23, 2010 5.810 5.930 5.810 5.900 17,818 +0.07(+1.20%)
Aug 20, 2010 5.910 5.910 5.790 5.830 37,208 -0.03(-0.51%)
Aug 19, 2010 5.840 5.950 5.810 5.860 22,942 +0.08(+1.38%)
Aug 18, 2010 5.850 5.850 5.720 5.780 43,963 -0.02(-0.34%)
Aug 17, 2010 5.890 5.890 5.730 5.800 53,618 -0.01(-0.17%)
Aug 16, 2010 6.000 6.090 5.790 5.810 78,987 -0.19(-3.17%)
Aug 13, 2010 6.000 6.100 5.970 6.000 55,314 +0.02(+0.34%)
Aug 12, 2010 5.940 6.110 5.780 5.980 103,321 +0.16(+2.75%)
Aug 11, 2010 5.830 5.900 5.780 5.820 70,787 -0.03(-0.55%)
Aug 10, 2010 5.970 5.970 5.830 5.852 84,008 -0.14(-2.30%)
Aug 09, 2010 6.330 6.330 5.850 5.990 113,641 +0.02(+0.34%)
Aug 06, 2010 5.970 6.300 5.950 5.970 432,400 -0.25(-4.02%)
Aug 05, 2010 6.260 6.330 6.120 6.220 293,754 +0.23(+3.84%)
Aug 04, 2010 5.900 5.990 5.840 5.990 117,960 +0.22(+3.81%)
Aug 03, 2010 5.670 5.770 5.670 5.770 129,702 +0.01(+0.10%)
Aug 02, 2010 5.700 5.900 5.690 5.764 120,221 +0.07(+1.30%)
Jul 30, 2010 5.690 5.690 5.500 5.690 75,308 +0.21(+3.83%)
Jul 29, 2010 5.240 5.498 5.230 5.480 44,880 +0.09(+1.67%)
Jul 28, 2010 5.850 5.850 5.340 5.390 30,340 +0.14(+2.66%)
Jul 27, 2010 5.210 5.320 5.210 5.250 45,229 +0.03(+0.57%)
Jul 26, 2010 5.230 5.270 5.220 5.220 26,785 -0.08(-1.51%)
Jul 23, 2010 5.330 5.380 5.290 5.300 38,048 -0.02(-0.38%)
Jul 22, 2010 5.380 5.420 5.320 5.320 31,419 +0.04(+0.76%)
Jul 21, 2010 5.250 5.340 5.250 5.280 20,789 +0.04(+0.76%)
Jul 20, 2010 5.210 5.240 5.200 5.240 59,794 -0.03(-0.57%)
Jul 19, 2010 5.320 5.320 5.230 5.270 30,874 -0.07(-1.31%)
Jul 16, 2010 5.340 5.370 5.300 5.340 20,103 -0.06(-1.11%)
Jul 15, 2010 5.250 5.400 5.250 5.400 86,126 +0.20(+3.84%)
Jul 14, 2010 5.130 5.210 5.110 5.200 28,165 +0.10(+1.96%)
Jul 13, 2010 5.060 5.150 5.050 5.100 37,288 +0.03(+0.59%)
Jul 12, 2010 5.070 5.090 5.070 5.070 10,078 -0.03(-0.59%)
Jul 09, 2010 5.100 5.150 5.050 5.100 19,951 -0.04(-0.78%)
Jul 08, 2010 5.040 5.150 4.990 5.140 90,247 +0.10(+1.98%)
Jul 07, 2010 4.850 5.040 4.850 5.040 27,549 +0.19(+3.92%)
Jul 06, 2010 4.840 4.943 4.820 4.850 26,501 +0.03(+0.62%)
Jul 02, 2010 4.820 4.850 4.780 4.820 9,882 -0.01(-0.20%)
Jul 01, 2010 4.720 4.830 4.720 4.830 19,600 +0.13(+2.76%)
Jun 30, 2010 4.550 4.800 4.550 4.700 57,705 +0.18(+4.07%)
Jun 29, 2010 4.520 4.580 4.510 4.516 57,127 -0.16(-3.50%)
Jun 25, 2010 4.680 4.710 4.660 4.680 10,600 -0.03(-0.64%)
Jun 24, 2010 4.770 4.770 4.700 4.710 14,050 -0.01(-0.21%)
Jun 23, 2010 4.780 4.780 4.720 4.720 2,551 -0.03(-0.63%)
Jun 22, 2010 4.750 4.770 4.723 4.750 100 -0.01(-0.21%)
Jun 21, 2010 4.810 4.860 4.760 4.760 16,105 -0.06(-1.17%)
Jun 18, 2010 4.816 4.820 4.790 4.816 5,100 +0.02(+0.34%)
Jun 17, 2010 4.780 4.800 4.770 4.800 7,104 +0.03(+0.63%)
Jun 16, 2010 4.730 4.790 4.650 4.770 137,982 +0.05(+1.06%)
Jun 15, 2010 4.720 4.727 4.700 4.720 41,468 +0.04(+0.85%)
Jun 14, 2010 4.640 4.720 4.640 4.680 22,500 +0.04(+0.84%)
Jun 11, 2010 4.580 4.660 4.560 4.641 20,000 +0.06(+1.33%)
Jun 10, 2010 4.535 4.599 4.535 4.580 16,839 +0.05(+1.10%)
Jun 09, 2010 4.510 4.560 4.510 4.530 14,338 +0.00(+0.00%)
Jun 08, 2010 4.510 4.550 4.500 4.530 28,858 +0.03(+0.67%)
Jun 07, 2010 4.570 4.570 4.500 4.500 28,912 -0.05(-1.10%)
Jun 04, 2010 4.550 4.640 4.550 4.550 106,460 -0.13(-2.78%)
Jun 03, 2010 4.680 4.680 4.640 4.680 5,251 +0.02(+0.43%)
Jun 02, 2010 4.680 4.710 4.640 4.660 15,954 -0.02(-0.43%)
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.