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, 2015 4.570 4.570 4.510 4.520 4,383 -0.03(-0.66%)
Apr 29, 2015 4.559 4.559 4.550 4.550 3,100 +0.05(+1.11%)
Apr 28, 2015 4.500 4.500 4.500 4.500 360 -0.01(-0.22%)
Apr 27, 2015 4.690 4.690 4.510 4.510 5,409 -0.07(-1.53%)
Apr 24, 2015 4.630 4.630 4.580 4.580 10,820 -0.05(-1.08%)
Apr 23, 2015 4.680 4.680 4.630 4.630 1,442 +0.01(+0.22%)
Apr 22, 2015 4.659 4.659 4.620 4.620 4,167 -0.02(-0.43%)
Apr 21, 2015 4.640 4.670 4.640 4.640 4,520 -0.01(-0.22%)
Apr 20, 2015 4.620 4.670 4.620 4.650 14,817 +0.03(+0.65%)
Apr 16, 2015 4.620 4.620 4.620 0 -0.09(-1.91%)
Apr 15, 2015 4.650 4.710 4.650 4.710 506 +0.08(+1.73%)
Apr 13, 2015 4.630 58 -0.08(-1.70%)
Apr 10, 2015 4.710 4.710 4.710 4.710 202 -0.04(-0.76%)
Apr 09, 2015 4.746 4.746 4.746 4.746 200 -0.00(-0.08%)
Apr 08, 2015 4.800 4.800 4.740 4.750 3,240 -0.04(-0.84%)
Apr 07, 2015 4.820 4.820 4.790 4.790 1,114 -0.08(-1.64%)
Apr 02, 2015 4.870 94 +0.08(+1.67%)
Apr 01, 2015 4.710 4.830 4.710 4.790 1,246 +0.08(+1.59%)
Mar 31, 2015 4.720 4.724 4.710 4.715 2,048 -0.03(-0.53%)
Mar 26, 2015 4.740 203 -0.10(-2.07%)
Mar 25, 2015 4.840 4.840 4.840 4.840 122 -0.05(-1.02%)
Mar 23, 2015 4.890 9 +0.06(+1.24%)
Mar 20, 2015 4.780 4.830 4.780 4.830 420 +0.16(+3.43%)
Mar 19, 2015 4.700 4.700 4.670 4.670 350 -0.03(-0.54%)
Mar 18, 2015 4.695 4.695 4.695 4.695 1,089 +0.05(+0.97%)
Mar 17, 2015 4.650 4.722 4.650 4.650 6,600 -0.11(-2.31%)
Mar 16, 2015 4.720 4.761 4.720 4.760 2,400 -0.02(-0.42%)
Mar 13, 2015 4.780 4.780 4.780 4.780 206 -0.02(-0.42%)
Mar 11, 2015 4.800 50 +0.04(+0.84%)
Mar 09, 2015 4.760 4.760 4.760 0 +0.08(+1.71%)
Mar 06, 2015 4.720 4.720 4.670 4.680 750 -0.02(-0.43%)
Mar 05, 2015 4.750 4.750 4.700 4.700 300 -0.07(-1.47%)
Mar 04, 2015 4.780 4.810 4.760 4.770 2,298 -0.06(-1.24%)
Mar 03, 2015 4.900 4.900 4.900 4.830 8,000 +0.02(+0.42%)
Mar 02, 2015 4.810 4.910 4.810 4.810 5,588 -0.12(-2.43%)
Feb 27, 2015 4.844 4.930 4.830 4.930 2,081 +0.10(+2.07%)
Feb 26, 2015 4.630 4.830 4.630 4.830 3,590 +0.03(+0.63%)
Feb 25, 2015 4.810 4.810 4.800 4.800 31,905 -0.05(-1.03%)
Feb 24, 2015 4.870 4.870 4.850 4.850 601 +0.04(+0.83%)
Feb 23, 2015 4.870 4.870 4.810 4.810 2,370 -0.11(-2.24%)
Feb 20, 2015 4.920 4.920 4.920 4.920 101 -0.01(-0.20%)
Feb 17, 2015 4.930 4.930 4.930 0 -0.03(-0.58%)
Feb 13, 2015 4.959 4.959 4.959 0 +0.11(+2.35%)
Feb 12, 2015 4.836 4.845 4.836 4.845 1,100 -0.04(-0.83%)
Feb 10, 2015 4.886 4.886 4.886 0 -0.06(-1.30%)
Feb 09, 2015 4.910 4.950 4.910 4.950 3,247 +0.11(+2.27%)
Feb 04, 2015 4.840 4.840 4.840 0 -0.04(-0.82%)
Feb 03, 2015 4.790 4.889 4.790 4.880 780 +0.16(+3.49%)
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.