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, 2012 8.450 8.450 8.350 8.380 14,863 -0.12(-1.41%)
Aug 30, 2012 8.520 8.570 8.472 8.500 34,503 +0.00(+0.00%)
Aug 29, 2012 8.370 8.520 8.351 8.500 815,715 +0.19(+2.29%)
Aug 27, 2012 8.340 8.400 8.280 8.310 23,488 -0.09(-1.07%)
Aug 24, 2012 8.450 8.510 8.380 8.400 49,657 -0.01(-0.12%)
Aug 23, 2012 8.600 8.604 8.400 8.410 25,051 -0.17(-1.98%)
Aug 22, 2012 8.500 8.590 8.430 8.580 36,522 +0.00(+0.00%)
Aug 21, 2012 8.430 8.620 8.302 8.580 110,974 +0.16(+1.89%)
Aug 20, 2012 8.300 8.421 8.290 8.421 25,932 +0.12(+1.46%)
Aug 17, 2012 8.260 8.310 8.230 8.300 30,454 +0.08(+0.97%)
Aug 16, 2012 8.230 8.270 8.190 8.220 18,900 +0.06(+0.74%)
Aug 15, 2012 8.110 8.170 8.102 8.160 24,525 +0.12(+1.49%)
Aug 14, 2012 8.150 8.160 8.030 8.040 37,075 -0.06(-0.74%)
Aug 13, 2012 8.160 8.200 8.100 8.100 57,925 -0.24(-2.88%)
Aug 10, 2012 8.410 8.490 8.330 8.340 42,655 -0.09(-1.07%)
Aug 09, 2012 8.350 8.490 8.350 8.430 84,980 +0.11(+1.35%)
Aug 08, 2012 8.160 8.320 8.120 8.318 37,789 +0.13(+1.56%)
Aug 07, 2012 8.270 8.282 8.170 8.190 33,900 -0.05(-0.61%)
Aug 06, 2012 8.170 8.260 8.150 8.240 49,932 -0.05(-0.60%)
Aug 03, 2012 8.200 8.386 8.200 8.290 69,155 +0.15(+1.84%)
Aug 02, 2012 8.140 8.230 8.100 8.140 23,842 -0.11(-1.33%)
Aug 01, 2012 8.300 8.300 8.100 8.250 72,886 -0.08(-0.96%)
Jul 31, 2012 8.420 8.460 8.300 8.330 64,333 -0.11(-1.29%)
Jul 30, 2012 8.450 8.490 8.390 8.439 110,075 +0.18(+2.17%)
Jul 27, 2012 8.220 8.300 8.200 8.260 122,299 +0.17(+2.10%)
Jul 26, 2012 8.250 8.260 8.074 8.090 50,616 -0.17(-2.01%)
Jul 25, 2012 8.280 8.300 8.220 8.256 80,933 +0.18(+2.18%)
Jul 24, 2012 8.170 8.210 7.830 8.080 158,314 -0.22(-2.65%)
Jul 23, 2012 8.330 8.400 8.236 8.300 165,317 -0.24(-2.81%)
Jul 20, 2012 8.470 8.600 8.360 8.540 205,060 +0.20(+2.38%)
Jul 19, 2012 8.350 8.460 8.270 8.341 252,191 +0.08(+0.95%)
Jul 18, 2012 8.150 8.276 8.040 8.262 36,312 +0.12(+1.50%)
Jul 17, 2012 8.180 8.209 8.060 8.140 173,255 -0.03(-0.37%)
Jul 16, 2012 8.090 8.170 8.050 8.170 129,888 +0.34(+4.34%)
Jul 13, 2012 7.840 7.905 7.790 7.830 82,379 +0.09(+1.16%)
Jul 12, 2012 7.200 7.830 7.010 7.740 64,795 +0.12(+1.57%)
Jul 11, 2012 7.790 7.850 7.440 7.620 87,318 -0.01(-0.13%)
Jul 10, 2012 7.680 7.710 7.580 7.630 133,965 -0.09(-1.17%)
Jul 09, 2012 7.710 7.830 7.700 7.720 106,707 +0.26(+3.49%)
Jul 06, 2012 7.510 7.530 7.460 7.460 46,988 -0.19(-2.48%)
Jul 05, 2012 7.420 7.670 7.310 7.650 140,118 +0.34(+4.65%)
Jul 03, 2012 7.140 7.310 7.140 7.310 24,700 +0.18(+2.52%)
Jul 02, 2012 7.100 7.140 7.040 7.130 62,230 +0.15(+2.12%)
Jun 29, 2012 6.980 7.000 6.910 6.982 35,337 +0.09(+1.34%)
Jun 28, 2012 6.840 6.970 6.840 6.890 26,663 -0.05(-0.72%)
Jun 27, 2012 7.000 7.020 6.900 6.940 58,465 +0.06(+0.87%)
Jun 26, 2012 6.820 6.910 6.770 6.880 16,467 +0.13(+1.93%)
Jun 25, 2012 6.560 6.780 6.560 6.750 57,565 +0.38(+5.97%)
Jun 22, 2012 6.400 6.467 6.360 6.370 21,417 +0.06(+0.95%)
Jun 21, 2012 6.391 6.450 6.310 6.310 72,284 -0.10(-1.56%)
Jun 20, 2012 6.310 6.430 6.300 6.410 22,200 +0.06(+0.94%)
Jun 19, 2012 6.270 6.370 6.270 6.350 39,583 +0.23(+3.74%)
Jun 18, 2012 5.920 6.136 5.920 6.121 6,362 +0.18(+3.05%)
Jun 15, 2012 6.040 6.050 5.935 5.940 8,650 -0.07(-1.16%)
Jun 14, 2012 6.050 6.059 5.990 6.010 15,837 +0.04(+0.67%)
Jun 13, 2012 5.990 6.010 5.970 5.970 6,500 -0.09(-1.49%)
Jun 12, 2012 6.090 6.090 6.040 6.060 4,763 -0.04(-0.66%)
Jun 11, 2012 6.220 6.220 6.100 6.100 8,857 -0.08(-1.29%)
Jun 08, 2012 6.180 6.210 6.160 6.180 7,650 +0.00(+0.00%)
Jun 07, 2012 6.110 6.200 6.110 6.180 22,681 +0.17(+2.83%)
Jun 06, 2012 5.970 6.049 5.970 6.010 2,000 +0.07(+1.18%)
Jun 05, 2012 6.020 6.030 5.930 5.940 11,925 -0.06(-1.00%)
Jun 04, 2012 6.000 6.020 5.950 6.000 7,258 +0.06(+1.01%)
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.