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, 2015 4.390 4.450 4.390 4.450 4,000 +0.03(+0.68%)
Aug 28, 2015 4.481 4.481 4.150 4.420 241,266 -0.06(-1.34%)
Aug 27, 2015 4.500 4.500 4.480 4.480 8,841 +0.00(+0.00%)
Aug 26, 2015 4.480 4.480 4.480 4.480 851 +0.00(+0.00%)
Aug 25, 2015 4.521 4.560 4.460 4.480 8,723 -0.06(-1.37%)
Aug 24, 2015 4.510 4.542 4.483 4.542 4,963 +0.03(+0.71%)
Aug 21, 2015 4.570 4.570 4.510 4.510 3,870 -0.09(-1.95%)
Aug 20, 2015 4.490 4.650 4.490 4.600 6,161 +0.05(+1.10%)
Aug 19, 2015 4.550 4.550 4.550 4.550 2,000 +0.04(+0.89%)
Aug 17, 2015 4.510 4.510 4.510 0 -0.04(-0.88%)
Aug 14, 2015 4.650 4.650 4.540 4.550 6,388 +0.01(+0.22%)
Aug 13, 2015 4.500 4.540 4.485 4.540 7,030 +0.06(+1.34%)
Aug 12, 2015 5.000 5.100 4.480 4.480 8,169 -0.33(-6.86%)
Aug 10, 2015 4.810 4.810 4.810 0 +0.11(+2.34%)
Aug 07, 2015 4.664 4.700 4.664 4.700 12,550 +0.04(+0.86%)
Aug 06, 2015 4.630 4.690 4.620 4.660 21,931 +0.01(+0.22%)
Aug 05, 2015 4.590 4.650 4.590 4.650 1,855 +0.05(+1.11%)
Aug 04, 2015 4.599 4.599 4.599 4.599 485 +0.02(+0.41%)
Aug 03, 2015 4.540 4.580 4.510 4.580 7,792 +0.01(+0.22%)
Jul 31, 2015 4.650 4.650 4.570 4.570 1,696 -0.07(-1.51%)
Jul 30, 2015 4.600 4.640 4.600 4.640 8,354 +0.06(+1.31%)
Jul 29, 2015 4.570 4.580 4.570 4.580 5,621 -0.10(-2.07%)
Jul 28, 2015 4.594 4.690 4.594 4.677 24,500 +0.09(+1.89%)
Jul 27, 2015 4.620 4.677 4.590 4.590 10,955 -0.14(-2.96%)
Jul 24, 2015 4.830 4.830 4.730 4.730 5,370 -0.17(-3.41%)
Jul 23, 2015 4.820 4.900 4.820 4.897 27,474 +0.05(+1.06%)
Jul 22, 2015 4.860 4.890 4.781 4.846 4,877 -0.08(-1.71%)
Jul 21, 2015 4.940 4.940 4.920 4.930 2,462 -0.06(-1.18%)
Jul 20, 2015 5.020 5.020 4.980 4.989 1,840 -0.11(-2.18%)
Jul 17, 2015 5.060 5.100 5.060 5.100 17,682 -0.09(-1.72%)
Jul 16, 2015 5.220 5.280 5.189 5.189 1,600 +0.06(+1.18%)
Jul 15, 2015 5.169 5.169 5.129 5.129 600 -0.06(-1.13%)
Jul 14, 2015 5.260 5.260 5.188 5.188 2,865 -0.09(-1.75%)
Jul 13, 2015 5.280 5.280 5.280 5.280 190 +0.00(+0.02%)
Jul 10, 2015 5.230 5.280 5.225 5.279 4,350 +0.12(+2.31%)
Jul 09, 2015 5.130 5.210 5.130 5.160 2,520 +0.04(+0.78%)
Jul 08, 2015 5.120 5.120 5.120 5.120 185 -0.02(-0.39%)
Jul 07, 2015 5.180 5.180 5.125 5.140 5,980 -0.08(-1.53%)
Jul 06, 2015 5.150 5.220 5.147 5.220 3,300 -0.01(-0.20%)
Jul 02, 2015 5.230 5.230 5.230 0 +0.00(+0.02%)
Jul 01, 2015 5.280 5.280 5.150 5.229 11,124 -0.09(-1.69%)
Jun 30, 2015 4.972 5.319 4.972 5.319 5,329 +0.30(+6.04%)
Jun 29, 2015 5.000 5.050 5.000 5.016 9,500 +0.05(+0.93%)
Jun 26, 2015 4.930 4.990 4.930 4.970 7,271 +0.19(+3.97%)
Jun 25, 2015 4.737 4.780 4.737 4.780 750 +0.05(+1.08%)
Jun 24, 2015 4.640 4.729 4.640 4.729 3,542 +0.17(+3.71%)
Jun 22, 2015 4.560 4.560 4.560 0 +0.12(+2.70%)
Jun 19, 2015 4.484 4.484 4.440 4.440 14,120 -0.09(-1.99%)
Jun 18, 2015 4.540 4.540 4.530 4.530 551 +0.01(+0.22%)
Jun 17, 2015 4.536 4.540 4.463 4.520 17,515 +0.08(+1.80%)
Jun 16, 2015 4.350 4.473 4.350 4.440 2,601 +0.06(+1.37%)
Jun 15, 2015 4.520 4.530 4.380 4.380 5,246 -0.12(-2.67%)
Jun 12, 2015 4.505 4.512 4.500 4.500 4,550 -0.07(-1.53%)
Jun 10, 2015 4.570 4.570 4.570 0 -0.10(-2.14%)
Jun 09, 2015 4.650 4.670 4.630 4.670 1,669 +0.12(+2.64%)
Jun 05, 2015 4.550 4.550 4.550 0 -0.06(-1.25%)
Jun 04, 2015 4.607 4.607 4.607 4.607 564 +0.06(+1.26%)
Jun 03, 2015 4.599 4.600 4.530 4.550 4,800 +0.03(+0.66%)
Jun 02, 2015 4.480 4.520 4.480 4.520 940 +0.05(+1.12%)
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.