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 (%)
Jan 31, 2005 13.18 15.43 13.15 15.43 1,294,900 +2.28(+17.34%)
Jan 28, 2005 12.50 13.15 11.45 13.15 656,000 +0.84(+6.82%)
Jan 27, 2005 11.30 12.48 10.91 12.31 1,116,700 +1.66(+15.59%)
Jan 26, 2005 10.40 10.85 9.620 10.65 284,600 +0.34(+3.30%)
Jan 25, 2005 11.65 11.78 9.850 10.31 664,800 -0.87(-7.78%)
Jan 24, 2005 10.95 12.10 10.50 11.18 729,300 +0.47(+4.39%)
Jan 21, 2005 10.25 11.01 10.20 10.71 575,500 +0.46(+4.49%)
Jan 20, 2005 10.40 10.70 9.900 10.25 464,300 -0.65(-5.96%)
Jan 19, 2005 9.100 10.90 8.902 10.90 1,065,400 +1.80(+19.78%)
Jan 18, 2005 8.630 9.100 8.400 9.100 265,600 +0.65(+7.69%)
Jan 14, 2005 7.900 8.730 7.820 8.450 170,000 +0.55(+6.96%)
Jan 13, 2005 7.670 8.110 7.670 7.900 128,700 +0.28(+3.67%)
Jan 12, 2005 7.950 8.000 7.560 7.620 73,000 -0.12(-1.52%)
Jan 11, 2005 8.150 8.150 7.600 7.738 56,400 -0.36(-4.47%)
Jan 10, 2005 8.600 8.600 8.060 8.100 78,500 -0.25(-2.99%)
Jan 07, 2005 8.000 8.790 7.630 8.350 255,200 +0.30(+3.73%)
Jan 06, 2005 8.060 8.150 7.900 8.050 113,500 -0.15(-1.83%)
Jan 05, 2005 8.150 8.500 7.800 8.200 204,800 +0.00(+0.00%)
Jan 04, 2005 9.000 9.100 8.120 8.200 226,400 -0.70(-7.87%)
Jan 03, 2005 8.800 9.200 8.000 8.900 353,000 +0.20(+2.30%)
Dec 31, 2004 9.040 9.300 8.700 8.700 158,500 -0.30(-3.33%)
Dec 30, 2004 8.950 9.430 8.400 9.000 432,600 +0.30(+3.45%)
Dec 29, 2004 7.700 8.700 7.510 8.700 707,400 +1.20(+16.00%)
Dec 28, 2004 6.620 7.600 6.260 7.500 402,600 +1.04(+16.10%)
Dec 27, 2004 5.950 6.700 5.700 6.460 52,800 +0.46(+7.67%)
Dec 23, 2004 6.070 6.100 5.950 6.000 65,300 -0.07(-1.15%)
Dec 22, 2004 6.170 6.250 6.070 6.070 31,200 -0.13(-2.10%)
Dec 21, 2004 6.200 6.300 6.100 6.200 30,600 -0.05(-0.80%)
Dec 20, 2004 6.350 6.450 6.100 6.250 35,100 -0.10(-1.57%)
Dec 17, 2004 6.250 6.350 6.250 6.350 11,000 +0.20(+3.25%)
Dec 16, 2004 6.450 6.460 6.150 6.150 13,500 -0.30(-4.65%)
Dec 15, 2004 6.450 6.500 6.150 6.450 21,700 +0.05(+0.78%)
Dec 14, 2004 6.480 6.500 6.150 6.400 10,300 +0.05(+0.79%)
Dec 13, 2004 6.450 6.450 6.170 6.350 28,900 -0.05(-0.78%)
Dec 10, 2004 6.300 6.410 6.200 6.400 25,700 +0.00(+0.00%)
Dec 09, 2004 6.370 6.470 6.150 6.400 46,100 -0.05(-0.78%)
Dec 08, 2004 6.070 6.480 6.070 6.450 47,400 +0.30(+4.88%)
Dec 07, 2004 6.500 6.500 6.050 6.150 43,500 -0.35(-5.38%)
Dec 06, 2004 6.850 6.950 6.500 6.500 121,700 -0.35(-5.11%)
Dec 03, 2004 6.820 6.860 6.700 6.850 29,400 -0.05(-0.72%)
Dec 02, 2004 6.500 7.050 6.300 6.900 82,600 +0.40(+6.15%)
Dec 01, 2004 6.700 6.750 6.500 6.500 73,000 -0.31(-4.55%)
Nov 30, 2004 6.680 6.860 6.450 6.810 100,800 +0.04(+0.59%)
Nov 29, 2004 7.000 7.000 5.800 6.770 237,100 -0.23(-3.29%)
Nov 26, 2004 6.600 7.000 6.450 7.000 65,400 +0.30(+4.48%)
Nov 24, 2004 6.990 7.010 6.650 6.700 45,100 -0.30(-4.29%)
Nov 23, 2004 7.350 7.400 6.350 7.000 131,000 -0.32(-4.37%)
Nov 22, 2004 7.200 7.480 7.020 7.320 161,700 -0.02(-0.27%)
Nov 19, 2004 7.100 7.400 6.650 7.340 211,200 +0.34(+4.86%)
Nov 18, 2004 6.850 7.098 6.480 7.000 121,300 +0.15(+2.19%)
Nov 17, 2004 7.400 7.950 6.750 6.850 609,700 -0.64(-8.54%)
Nov 16, 2004 7.100 7.500 7.000 7.490 323,400 +0.49(+7.00%)
Nov 15, 2004 6.000 7.000 6.000 7.000 294,000 +0.59(+9.20%)
Nov 12, 2004 6.800 7.430 6.200 6.410 454,600 -0.26(-3.90%)
Nov 11, 2004 6.050 6.900 6.050 6.670 804,200 +0.62(+10.25%)
Nov 10, 2004 5.200 6.100 5.140 6.050 263,900 +0.80(+15.24%)
Nov 09, 2004 5.220 5.350 5.050 5.250 50,200 +0.00(+0.00%)
Nov 08, 2004 5.450 5.470 5.200 5.250 85,600 -0.23(-4.20%)
Nov 05, 2004 5.500 5.500 5.390 5.480 116,900 +0.07(+1.29%)
Nov 04, 2004 5.200 5.430 5.100 5.410 64,800 +0.11(+2.08%)
Nov 03, 2004 5.400 5.480 5.050 5.300 70,700 -0.05(-0.93%)
Nov 02, 2004 5.400 5.600 5.300 5.350 52,100 -0.10(-1.83%)
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.