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, 2014 5.090 5.090 5.090 0 -0.06(-1.16%)
Aug 28, 2014 5.130 5.150 5.130 5.150 4,347 +0.10(+1.98%)
Aug 27, 2014 5.010 5.060 5.010 5.050 6,950 +0.00(+0.00%)
Aug 26, 2014 5.060 4.998 5.050 8,785 -0.01(-0.20%)
Aug 25, 2014 5.110 5.110 5.060 5.060 900 -0.09(-1.75%)
Aug 22, 2014 5.130 5.160 5.120 5.150 3,533 +0.06(+1.10%)
Aug 21, 2014 5.050 5.130 5.050 5.094 3,825 +0.02(+0.48%)
Aug 20, 2014 5.090 5.140 5.060 5.070 11,185 -0.08(-1.56%)
Aug 19, 2014 5.080 5.150 5.071 5.150 9,639 +0.04(+0.78%)
Aug 18, 2014 5.180 5.180 5.110 5.110 3,450 -0.05(-0.97%)
Aug 15, 2014 5.150 5.180 5.150 5.160 2,750 +0.06(+1.24%)
Aug 14, 2014 5.090 5.097 5.080 5.097 2,001 +0.04(+0.86%)
Aug 13, 2014 5.060 5.040 5.053 23,805 -0.01(-0.13%)
Aug 12, 2014 5.280 5.280 5.040 5.060 29,714 -0.10(-1.94%)
Aug 11, 2014 5.130 5.160 5.114 5.160 3,038 +0.02(+0.39%)
Aug 08, 2014 5.310 5.310 5.130 5.140 11,245 -0.08(-1.53%)
Aug 07, 2014 5.220 5.220 5.208 5.220 15,470 -0.06(-1.14%)
Aug 06, 2014 5.190 5.280 5.190 5.280 2,840 +0.11(+2.13%)
Aug 05, 2014 5.100 5.170 5.100 5.170 18,359 +0.03(+0.60%)
Aug 04, 2014 5.090 5.139 5.090 5.139 670 +0.07(+1.36%)
Aug 01, 2014 5.129 5.129 5.060 5.070 5,265 -0.02(-0.39%)
Jul 31, 2014 5.100 5.100 5.080 5.090 4,175 +0.00(+0.00%)
Jul 30, 2014 5.090 11 +0.00(+0.00%)
Jul 29, 2014 5.200 5.200 5.090 5.090 10,897 -0.06(-1.24%)
Jul 28, 2014 5.170 5.210 5.154 5.154 2,655 +0.03(+0.66%)
Jul 25, 2014 5.104 5.131 5.100 5.120 4,976 +0.03(+0.58%)
Jul 24, 2014 5.100 5.129 5.040 5.090 8,449 -0.03(-0.58%)
Jul 23, 2014 5.080 5.120 5.060 5.120 1,950 +0.06(+1.17%)
Jul 22, 2014 5.180 5.180 5.061 5.061 2,145 -0.04(-0.76%)
Jul 21, 2014 5.010 5.140 5.010 5.100 6,305 -0.17(-3.23%)
Jul 18, 2014 5.269 5.270 5.269 5.270 16,632 -0.08(-1.50%)
Jul 17, 2014 5.260 5.360 5.260 5.350 6,870 +0.14(+2.73%)
Jul 16, 2014 5.238 5.238 5.201 5.208 5,510 +0.01(+0.15%)
Jul 15, 2014 5.220 5.220 5.150 5.200 3,313 -0.08(-1.52%)
Jul 14, 2014 5.180 5.280 5.170 5.280 6,500 +0.12(+2.33%)
Jul 11, 2014 5.319 5.319 5.160 5.160 16,985 -0.19(-3.55%)
Jul 10, 2014 5.370 5.370 5.310 5.350 475,615 -0.02(-0.38%)
Jul 09, 2014 5.410 5.410 5.350 5.371 7,504 -0.07(-1.29%)
Jul 08, 2014 5.441 5.441 5.441 5.441 500 -0.01(-0.17%)
Jul 07, 2014 5.800 5.800 5.420 5.450 12,931 -0.15(-2.68%)
Jul 03, 2014 5.600 5.600 5.600 0 -0.01(-0.09%)
Jul 02, 2014 5.605 5.605 5.605 5.605 1,500 -0.01(-0.27%)
Jul 01, 2014 5.580 5.690 5.560 5.620 42,783 -0.06(-1.06%)
Jun 30, 2014 5.900 5.900 5.680 5.680 5,561 -0.28(-4.70%)
Jun 27, 2014 5.940 5.960 5.940 5.960 601 +0.09(+1.54%)
Jun 26, 2014 5.840 5.940 5.840 5.870 85,325 +0.06(+1.03%)
Jun 25, 2014 5.850 5.850 5.780 5.810 144,403 +0.01(+0.17%)
Jun 24, 2014 5.800 5.840 5.790 5.800 900 -0.10(-1.69%)
Jun 23, 2014 5.900 5.900 5.900 5.900 100 -0.04(-0.67%)
Jun 20, 2014 5.760 5.940 5.760 5.940 7,168 +0.00(+0.00%)
Jun 19, 2014 5.880 5.940 5.880 5.940 1,035 +0.11(+1.89%)
Jun 18, 2014 5.710 5.897 5.710 5.830 6,662 +0.01(+0.17%)
Jun 17, 2014 5.730 5.820 5.730 5.820 2,521 -0.08(-1.36%)
Jun 16, 2014 5.850 5.900 5.850 5.900 586 +0.00(+0.00%)
Jun 13, 2014 5.850 5.920 5.850 5.900 5,489 +0.02(+0.34%)
Jun 12, 2014 5.910 5.910 5.880 5.880 1,200 -0.10(-1.67%)
Jun 11, 2014 6.010 6.010 5.980 5.980 650 +0.03(+0.50%)
Jun 10, 2014 6.050 6.050 5.950 5.950 2,160 -0.17(-2.78%)
Jun 06, 2014 5.940 6.120 5.940 6.120 3,833 +0.11(+1.83%)
Jun 05, 2014 6.030 6.030 5.997 6.010 2,317 -0.06(-0.92%)
Jun 04, 2014 6.000 6.110 6.000 6.066 6,719 +0.01(+0.10%)
Jun 03, 2014 6.110 6.110 6.060 6.060 2,996 -0.09(-1.54%)
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.