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 30, 2013 6.430 6.450 6.400 6.447 7,400 +0.01(+0.11%)
Aug 29, 2013 6.469 6.470 6.420 6.440 2,500 -0.04(-0.62%)
Aug 28, 2013 6.450 6.520 6.450 6.480 20,550 -0.03(-0.45%)
Aug 27, 2013 6.600 6.600 6.509 6.509 13,368 -0.10(-1.52%)
Aug 26, 2013 6.510 6.650 6.510 6.610 30,100 +0.33(+5.25%)
Aug 23, 2013 6.240 6.317 6.240 6.280 18,351 +0.08(+1.29%)
Aug 22, 2013 6.271 6.280 6.200 6.200 5,809 -0.12(-1.90%)
Aug 21, 2013 6.320 6.350 6.320 6.320 1,914 +0.04(+0.64%)
Aug 20, 2013 6.330 6.330 6.280 6.280 2,260 -0.09(-1.41%)
Aug 19, 2013 6.310 6.390 6.310 6.370 12,700 +0.19(+3.07%)
Aug 16, 2013 6.200 6.200 6.180 6.180 16,001 -0.06(-0.96%)
Aug 15, 2013 6.200 6.280 5.410 6.240 745,475 +0.13(+2.13%)
Aug 14, 2013 6.060 6.110 6.060 6.110 36,675 +0.04(+0.66%)
Aug 13, 2013 6.180 6.180 6.060 6.070 22,273 -0.10(-1.62%)
Aug 12, 2013 6.070 6.240 6.060 6.170 18,270 +0.13(+2.15%)
Aug 09, 2013 6.070 6.080 6.040 6.040 3,200 -0.06(-0.98%)
Aug 08, 2013 6.110 6.130 6.090 6.100 1,800 +0.02(+0.33%)
Aug 07, 2013 6.100 6.104 6.080 6.080 8,626 -0.04(-0.65%)
Aug 06, 2013 6.140 6.140 6.100 6.120 15,284 -0.02(-0.29%)
Aug 05, 2013 6.220 6.220 6.110 6.138 11,791 -0.05(-0.84%)
Aug 02, 2013 6.251 6.280 6.190 6.190 11,272 +0.00(+0.00%)
Aug 01, 2013 6.290 6.290 6.190 6.190 10,850 -0.12(-1.90%)
Jul 31, 2013 6.270 6.310 6.270 6.310 9,837 +0.05(+0.80%)
Jul 30, 2013 6.280 6.286 6.260 6.260 2,050 +0.02(+0.32%)
Jul 29, 2013 6.240 6.283 6.230 6.240 15,516 -0.02(-0.34%)
Jul 26, 2013 6.290 6.314 6.261 6.261 11,430 -0.01(-0.15%)
Jul 25, 2013 6.300 6.300 6.270 6.270 6,900 -0.06(-0.95%)
Jul 24, 2013 6.380 6.381 6.330 6.330 11,110 -0.05(-0.78%)
Jul 23, 2013 6.440 6.440 6.370 6.380 14,448 -0.11(-1.69%)
Jul 22, 2013 6.480 6.510 6.490 6.490 7,805 -0.03(-0.46%)
Jul 19, 2013 6.510 6.530 6.510 6.520 3,300 +0.03(+0.46%)
Jul 18, 2013 6.500 6.500 6.460 6.490 8,306 -0.05(-0.77%)
Jul 17, 2013 6.560 6.560 6.524 6.540 2,790 -0.06(-0.91%)
Jul 16, 2013 6.610 6.630 6.560 6.600 9,117 +0.07(+1.07%)
Jul 15, 2013 6.550 6.550 6.500 6.530 10,869 -0.09(-1.36%)
Jul 12, 2013 6.640 6.640 6.610 6.620 5,207 -0.09(-1.34%)
Jul 11, 2013 6.680 6.722 6.650 6.710 19,705 +0.05(+0.72%)
Jul 10, 2013 6.640 6.680 6.620 6.662 824 +0.03(+0.48%)
Jul 09, 2013 6.590 6.650 6.581 6.630 11,251 +0.13(+2.00%)
Jul 08, 2013 6.470 6.507 6.460 6.500 29,768 +0.10(+1.56%)
Jul 05, 2013 6.470 6.490 6.400 6.400 5,650 -0.09(-1.39%)
Jul 03, 2013 6.520 6.520 6.490 6.490 20,000 +0.05(+0.77%)
Jul 02, 2013 6.476 6.476 6.430 6.440 15,150 -0.00(-0.01%)
Jul 01, 2013 6.500 6.500 6.431 6.441 28,968 -0.07(-1.06%)
Jun 28, 2013 6.720 6.720 6.510 6.510 10,592 -0.21(-3.12%)
Jun 26, 2013 6.750 6.750 6.710 6.720 5,468 -0.06(-0.84%)
Jun 25, 2013 6.820 6.820 6.750 6.777 4,502 -0.00(-0.05%)
Jun 24, 2013 6.820 6.820 6.760 6.780 5,791 -0.13(-1.88%)
Jun 21, 2013 6.956 6.956 6.900 6.910 6,086 -0.03(-0.43%)
Jun 20, 2013 6.990 6.990 6.940 6.940 12,049 -0.11(-1.56%)
Jun 19, 2013 6.870 7.050 6.870 7.050 3,985 +0.17(+2.47%)
Jun 18, 2013 6.830 6.890 6.830 6.880 16,624 +0.04(+0.64%)
Jun 17, 2013 6.940 6.940 6.780 6.836 5,439 +0.01(+0.09%)
Jun 14, 2013 6.780 6.830 6.770 6.830 10,299 -0.02(-0.29%)
Jun 13, 2013 6.800 6.850 6.780 6.850 6,634 +0.02(+0.29%)
Jun 12, 2013 6.870 6.870 6.810 6.830 8,433 -0.10(-1.44%)
Jun 11, 2013 6.890 6.950 6.880 6.930 21,218 +0.03(+0.48%)
Jun 10, 2013 6.900 6.910 6.821 6.897 2,439 -0.07(-0.95%)
Jun 07, 2013 6.963 6.963 6.963 6.963 1,822 +0.04(+0.62%)
Jun 06, 2013 6.871 6.920 6.871 6.920 1,540 +0.03(+0.44%)
Jun 05, 2013 6.940 6.940 6.890 6.890 2,022 -0.11(-1.57%)
Jun 04, 2013 6.970 7.000 6.946 7.000 2,050 -0.02(-0.30%)
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.