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 (%)
Apr 30, 2012 6.307 6.400 6.270 6.381 38,687 +0.04(+0.71%)
Apr 27, 2012 6.260 6.350 6.260 6.336 35,280 +0.15(+2.36%)
Apr 26, 2012 6.170 6.190 6.140 6.190 14,102 +0.03(+0.52%)
Apr 25, 2012 6.260 6.260 6.150 6.158 24,588 -0.00(-0.03%)
Apr 24, 2012 6.210 6.250 6.160 6.160 9,903 +0.01(+0.16%)
Apr 23, 2012 6.150 6.170 6.141 6.150 17,253 +0.03(+0.49%)
Apr 20, 2012 6.176 6.176 6.110 6.120 14,465 -0.01(-0.24%)
Apr 19, 2012 6.140 6.140 6.120 6.135 2,393 +0.12(+2.08%)
Apr 18, 2012 6.100 6.100 6.000 6.010 35,780 -0.11(-1.77%)
Apr 17, 2012 6.130 6.200 6.110 6.118 8,640 +0.01(+0.13%)
Apr 16, 2012 6.170 6.170 6.110 6.110 9,848 -0.08(-1.29%)
Apr 13, 2012 6.280 6.280 6.186 6.190 30,259 -0.10(-1.61%)
Apr 12, 2012 6.220 6.310 6.220 6.291 8,680 +0.07(+1.14%)
Apr 11, 2012 6.220 6.225 6.210 6.220 6,515 +0.00(+0.00%)
Apr 10, 2012 6.300 6.300 6.220 6.220 54,130 -0.13(-2.11%)
Apr 09, 2012 6.360 6.370 6.350 6.354 13,375 -0.01(-0.09%)
Apr 05, 2012 6.370 6.390 6.360 6.360 6,248 -0.01(-0.22%)
Apr 04, 2012 6.380 6.430 6.360 6.374 12,316 -0.07(-1.02%)
Apr 03, 2012 6.400 6.447 6.400 6.440 17,939 -0.00(-0.05%)
Apr 02, 2012 6.380 6.450 6.380 6.443 23,101 +0.04(+0.67%)
Mar 30, 2012 6.090 6.420 6.090 6.400 126,080 +0.35(+5.79%)
Mar 29, 2012 6.150 6.160 6.030 6.050 29,695 -0.14(-2.26%)
Mar 28, 2012 6.250 6.260 6.163 6.190 11,626 -0.04(-0.64%)
Mar 27, 2012 6.350 6.387 6.230 6.230 26,350 -0.10(-1.58%)
Mar 26, 2012 6.310 6.420 6.310 6.330 14,200 +0.01(+0.16%)
Mar 23, 2012 6.330 6.330 6.310 6.320 17,208 +0.04(+0.64%)
Mar 22, 2012 6.210 6.280 6.185 6.280 19,052 +0.05(+0.80%)
Mar 21, 2012 6.210 6.280 6.210 6.230 15,238 -0.02(-0.32%)
Mar 20, 2012 6.290 6.310 6.240 6.250 80,703 -0.12(-1.95%)
Mar 19, 2012 6.409 6.440 6.374 6.374 40,671 -0.10(-1.48%)
Mar 16, 2012 6.440 6.490 6.410 6.470 49,814 +0.02(+0.31%)
Mar 15, 2012 6.340 6.460 6.340 6.450 42,435 +0.15(+2.38%)
Mar 14, 2012 6.330 6.330 6.300 6.300 86,800 -0.03(-0.47%)
Mar 13, 2012 6.350 6.350 6.300 6.330 7,400 +0.01(+0.22%)
Mar 12, 2012 6.270 6.330 6.270 6.316 2,600 +0.09(+1.38%)
Mar 09, 2012 6.210 6.318 6.190 6.230 8,752 +0.05(+0.81%)
Mar 07, 2012 6.180 6.180 6.180 0 -0.13(-2.06%)
Mar 06, 2012 6.280 6.351 6.250 6.310 12,050 -0.07(-1.10%)
Mar 05, 2012 6.340 6.420 6.340 6.380 33,570 +0.01(+0.16%)
Mar 02, 2012 6.290 6.380 6.290 6.370 11,115 +0.00(+0.00%)
Mar 01, 2012 6.360 6.370 6.310 6.370 31,236 +0.01(+0.16%)
Feb 29, 2012 6.390 6.390 6.330 6.360 39,043 -0.02(-0.31%)
Feb 28, 2012 6.290 6.380 6.280 6.380 23,475 +0.13(+2.08%)
Feb 27, 2012 6.160 6.280 6.160 6.250 23,653 +0.06(+0.97%)
Feb 24, 2012 6.180 6.200 6.180 6.190 9,600 +0.01(+0.16%)
Feb 23, 2012 6.180 6.210 6.156 6.180 48,380 -0.02(-0.32%)
Feb 22, 2012 6.149 6.218 6.140 6.200 18,250 +0.05(+0.83%)
Feb 21, 2012 6.200 6.200 6.100 6.149 31,700 -0.05(-0.82%)
Feb 17, 2012 6.190 6.232 6.180 6.200 9,262 +0.08(+1.31%)
Feb 16, 2012 6.090 6.120 6.000 6.120 9,922 +0.03(+0.49%)
Feb 15, 2012 6.140 6.170 6.080 6.090 34,098 -0.02(-0.33%)
Feb 14, 2012 6.170 6.180 6.110 6.110 7,700 -0.06(-0.97%)
Feb 13, 2012 6.130 6.180 6.101 6.170 8,450 +0.09(+1.48%)
Feb 10, 2012 6.170 6.180 6.080 6.080 97,450 -0.09(-1.46%)
Feb 09, 2012 6.280 6.300 6.150 6.170 46,469 -0.08(-1.28%)
Feb 08, 2012 6.300 6.300 6.200 6.250 20,928 +0.00(+0.00%)
Feb 07, 2012 6.260 6.292 6.250 6.250 13,627 -0.03(-0.48%)
Feb 06, 2012 6.300 6.300 6.260 6.280 12,650 +0.03(+0.48%)
Feb 03, 2012 6.290 6.309 6.230 6.250 8,653 -0.01(-0.16%)
Feb 02, 2012 6.180 6.317 6.180 6.260 46,985 -0.02(-0.32%)
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.