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 29, 2011 7.340 7.680 7.340 7.644 164,408 +0.24(+3.30%)
Apr 28, 2011 7.650 7.720 7.340 7.400 127,616 -0.29(-3.77%)
Apr 27, 2011 7.740 7.780 7.620 7.690 110,546 -0.14(-1.79%)
Apr 26, 2011 7.820 7.864 7.780 7.830 64,163 -0.02(-0.25%)
Apr 25, 2011 7.800 7.880 7.749 7.850 134,945 +0.19(+2.48%)
Apr 21, 2011 7.620 7.690 7.596 7.660 39,817 +0.07(+0.95%)
Apr 20, 2011 7.790 7.820 7.580 7.588 53,797 -0.08(-1.07%)
Apr 19, 2011 7.710 7.710 7.620 7.670 56,074 +0.03(+0.39%)
Apr 18, 2011 7.500 7.660 7.440 7.640 130,489 +0.17(+2.28%)
Apr 15, 2011 7.450 7.529 7.441 7.470 35,298 -0.07(-0.93%)
Apr 14, 2011 7.440 7.545 7.370 7.540 85,944 -0.03(-0.40%)
Apr 13, 2011 7.560 7.646 7.490 7.570 49,459 +0.02(+0.26%)
Apr 12, 2011 7.720 7.740 7.470 7.550 268,907 -0.25(-3.21%)
Apr 11, 2011 7.840 7.850 7.762 7.800 54,646 -0.02(-0.26%)
Apr 08, 2011 7.750 7.850 7.610 7.820 87,584 +0.12(+1.56%)
Apr 07, 2011 7.760 7.820 7.660 7.700 64,586 -0.04(-0.52%)
Apr 06, 2011 7.810 7.810 7.700 7.740 59,306 -0.04(-0.51%)
Apr 05, 2011 7.760 7.800 7.700 7.780 92,211 -0.01(-0.13%)
Apr 04, 2011 7.700 7.790 7.660 7.790 111,722 +0.19(+2.50%)
Apr 01, 2011 7.620 7.650 7.500 7.600 410,014 +0.02(+0.26%)
Mar 31, 2011 7.100 7.610 7.100 7.580 303,270 +0.48(+6.76%)
Mar 30, 2011 7.190 7.190 7.081 7.100 48,606 -0.07(-0.98%)
Mar 29, 2011 7.090 7.210 7.050 7.170 46,096 +0.07(+0.99%)
Mar 28, 2011 7.220 7.260 7.100 7.100 73,452 -0.12(-1.66%)
Mar 25, 2011 7.390 7.440 7.200 7.220 70,014 -0.11(-1.50%)
Mar 24, 2011 7.180 7.330 7.120 7.330 158,934 +0.19(+2.66%)
Mar 23, 2011 7.160 7.199 7.100 7.140 72,356 -0.03(-0.42%)
Mar 22, 2011 7.130 7.200 7.030 7.170 80,062 +0.01(+0.14%)
Mar 21, 2011 7.141 7.200 7.120 7.160 71,225 -0.07(-0.97%)
Mar 18, 2011 7.170 7.331 7.110 7.230 145,616 +0.24(+3.43%)
Mar 17, 2011 6.740 7.010 6.590 6.990 155,568 +0.35(+5.27%)
Mar 16, 2011 6.730 6.880 6.540 6.640 135,061 +0.01(+0.15%)
Mar 15, 2011 6.680 7.060 6.550 6.630 295,126 -0.43(-6.09%)
Mar 14, 2011 7.000 7.120 6.960 7.060 217,183 +0.01(+0.21%)
Mar 11, 2011 7.030 7.149 6.690 7.045 639,656 -0.16(-2.15%)
Mar 10, 2011 7.230 7.320 7.110 7.200 312,179 -0.12(-1.71%)
Mar 09, 2011 7.470 7.510 7.280 7.325 138,229 -0.13(-1.81%)
Mar 08, 2011 7.540 7.670 7.440 7.460 127,093 -0.14(-1.84%)
Mar 07, 2011 7.800 7.800 7.550 7.600 80,113 -0.18(-2.31%)
Mar 04, 2011 7.800 7.850 7.700 7.780 232,244 +0.02(+0.26%)
Mar 03, 2011 7.640 7.760 7.510 7.760 113,393 +0.13(+1.70%)
Mar 02, 2011 7.710 7.740 7.500 7.630 91,591 -0.04(-0.52%)
Mar 01, 2011 7.630 7.689 7.550 7.670 116,351 +0.03(+0.39%)
Feb 28, 2011 7.620 7.670 7.520 7.640 156,004 +0.01(+0.13%)
Feb 25, 2011 7.620 7.660 7.380 7.630 145,521 +0.28(+3.81%)
Feb 24, 2011 7.430 7.430 7.280 7.350 87,115 -0.12(-1.61%)
Feb 23, 2011 7.400 7.470 7.200 7.470 192,554 +0.18(+2.47%)
Feb 22, 2011 7.660 7.660 7.260 7.290 438,576 -0.44(-5.69%)
Feb 18, 2011 7.820 7.870 7.690 7.730 233,025 -0.15(-1.90%)
Feb 17, 2011 7.720 7.880 7.712 7.880 170,610 +0.19(+2.47%)
Feb 16, 2011 7.700 7.700 7.580 7.690 246,888 -0.01(-0.13%)
Feb 15, 2011 7.840 7.840 7.600 7.700 228,558 -0.19(-2.41%)
Feb 14, 2011 8.040 8.150 7.850 7.890 457,986 -0.03(-0.38%)
Feb 11, 2011 8.000 8.000 7.850 7.920 1,034,646 +0.03(+0.38%)
Feb 10, 2011 7.960 8.000 7.850 7.890 216,734 -0.09(-1.13%)
Feb 09, 2011 7.970 8.130 7.880 7.980 462,933 +0.17(+2.18%)
Feb 08, 2011 7.720 7.930 7.690 7.810 84,025 +0.09(+1.17%)
Feb 07, 2011 7.840 7.840 7.700 7.720 46,785 -0.06(-0.77%)
Feb 04, 2011 7.720 7.800 7.652 7.780 84,826 +0.06(+0.79%)
Feb 03, 2011 7.790 7.800 7.660 7.719 155,730 -0.04(-0.53%)
Feb 02, 2011 8.010 8.010 7.700 7.760 210,157 +0.10(+1.31%)
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.