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 (%)
Sep 30, 2011 6.280 6.280 5.950 5.990 124,978 -0.43(-6.70%)
Sep 29, 2011 6.340 6.420 6.340 6.420 82,056 +0.13(+2.07%)
Sep 28, 2011 6.460 6.480 6.290 6.290 87,460 -0.23(-3.53%)
Sep 27, 2011 6.650 6.650 6.500 6.520 71,357 +0.03(+0.46%)
Sep 26, 2011 6.390 6.510 6.370 6.490 233,090 +0.09(+1.41%)
Sep 23, 2011 6.430 6.550 6.400 6.400 153,238 -0.10(-1.54%)
Sep 22, 2011 6.560 6.680 6.450 6.500 188,577 -0.23(-3.42%)
Sep 21, 2011 6.881 6.900 6.720 6.730 58,629 -0.11(-1.61%)
Sep 20, 2011 6.940 6.980 6.830 6.840 45,489 -0.05(-0.73%)
Sep 19, 2011 6.850 6.890 6.770 6.890 51,966 -0.04(-0.58%)
Sep 16, 2011 7.050 7.050 6.930 6.930 37,307 -0.09(-1.28%)
Sep 15, 2011 7.140 7.150 6.951 7.020 109,490 -0.13(-1.82%)
Sep 14, 2011 7.150 7.190 7.110 7.150 88,380 -0.02(-0.28%)
Sep 13, 2011 7.280 7.330 7.100 7.170 31,061 -0.15(-2.05%)
Sep 12, 2011 7.310 7.350 7.220 7.320 62,193 -0.03(-0.41%)
Sep 09, 2011 7.350 7.360 7.290 7.350 23,242 +0.00(+0.00%)
Sep 08, 2011 7.390 7.440 7.310 7.350 46,867 -0.11(-1.47%)
Sep 07, 2011 7.560 7.590 7.430 7.460 42,056 -0.02(-0.27%)
Sep 06, 2011 7.500 7.520 7.400 7.480 24,465 -0.10(-1.32%)
Sep 02, 2011 7.450 7.618 7.450 7.580 45,144 +0.14(+1.88%)
Sep 01, 2011 7.610 7.650 7.430 7.440 57,046 -0.24(-3.12%)
Aug 31, 2011 7.670 7.700 7.650 7.680 35,797 -0.03(-0.41%)
Aug 30, 2011 7.610 7.740 7.590 7.712 53,816 +0.01(+0.16%)
Aug 29, 2011 7.730 7.750 7.670 7.700 61,353 +0.07(+0.92%)
Aug 26, 2011 7.460 7.670 7.415 7.630 50,901 +0.14(+1.87%)
Aug 25, 2011 7.440 7.500 7.381 7.490 107,025 +0.02(+0.27%)
Aug 24, 2011 7.480 7.500 7.390 7.470 38,332 -0.03(-0.40%)
Aug 23, 2011 7.390 7.525 7.390 7.500 62,093 +0.14(+1.90%)
Aug 22, 2011 7.410 7.420 7.320 7.360 162,583 +0.09(+1.24%)
Aug 19, 2011 7.160 7.320 7.160 7.270 46,642 +0.10(+1.39%)
Aug 18, 2011 7.190 7.600 7.100 7.170 199,833 -0.13(-1.78%)
Aug 17, 2011 7.300 7.340 7.276 7.300 61,313 +0.07(+0.97%)
Aug 16, 2011 7.150 7.270 7.122 7.230 66,442 +0.04(+0.56%)
Aug 15, 2011 7.170 7.240 7.160 7.190 89,709 +0.14(+1.99%)
Aug 12, 2011 7.140 7.190 7.050 7.050 80,720 -0.10(-1.40%)
Aug 11, 2011 7.070 7.220 7.070 7.150 99,228 +0.26(+3.77%)
Aug 10, 2011 6.960 6.960 6.860 6.890 87,857 +0.01(+0.15%)
Aug 09, 2011 6.890 6.950 6.810 6.880 86,820 +0.13(+1.93%)
Aug 08, 2011 6.890 6.930 6.750 6.750 128,238 -0.28(-3.98%)
Aug 05, 2011 7.020 7.050 6.910 7.030 133,635 +0.02(+0.29%)
Aug 04, 2011 7.120 7.130 6.970 7.010 158,105 -0.20(-2.77%)
Aug 03, 2011 7.260 7.300 7.150 7.210 44,387 -0.06(-0.83%)
Aug 02, 2011 7.020 7.280 6.970 7.270 100,684 +0.25(+3.56%)
Aug 01, 2011 6.990 7.039 6.940 7.020 51,739 +0.14(+2.03%)
Jul 29, 2011 6.990 6.990 6.870 6.880 53,792 -0.18(-2.55%)
Jul 28, 2011 7.130 7.150 7.040 7.060 35,512 -0.03(-0.42%)
Jul 27, 2011 7.070 7.130 6.920 7.090 40,147 +0.03(+0.47%)
Jul 26, 2011 6.980 7.090 6.970 7.057 56,660 +0.07(+0.96%)
Jul 25, 2011 6.970 7.010 6.900 6.990 43,944 -0.05(-0.71%)
Jul 22, 2011 6.973 7.052 6.973 7.040 34,171 +0.07(+1.00%)
Jul 21, 2011 7.050 7.050 6.910 6.970 48,593 -0.08(-1.09%)
Jul 20, 2011 7.100 7.118 7.010 7.047 76,077 -0.00(-0.04%)
Jul 19, 2011 7.180 7.240 7.020 7.050 158,048 +0.04(+0.57%)
Jul 18, 2011 6.970 7.030 6.910 7.010 89,638 -0.10(-1.41%)
Jul 15, 2011 7.070 7.181 7.040 7.110 295,458 +0.05(+0.70%)
Jul 14, 2011 7.100 7.100 6.958 7.061 66,007 -0.01(-0.13%)
Jul 13, 2011 6.920 7.140 6.880 7.070 154,144 +0.25(+3.67%)
Jul 12, 2011 6.580 6.860 6.580 6.820 78,235 +0.21(+3.18%)
Jul 11, 2011 6.640 6.640 6.550 6.610 73,628 -0.04(-0.60%)
Jul 08, 2011 6.600 6.690 6.501 6.650 53,621 +0.14(+2.15%)
Jul 07, 2011 6.480 6.580 6.470 6.510 96,065 +0.07(+1.09%)
Jul 06, 2011 6.480 6.509 6.420 6.440 51,008 -0.09(-1.38%)
Jul 05, 2011 6.480 6.530 6.434 6.530 71,810 +0.15(+2.35%)
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.