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 (%)
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%)
Feb 01, 2012 6.330 6.330 6.260 6.280 14,510 +0.06(+0.96%)
Jan 31, 2012 6.180 6.220 6.163 6.220 21,249 +0.12(+1.97%)
Jan 30, 2012 6.160 6.160 6.090 6.100 26,304 -0.10(-1.61%)
Jan 27, 2012 6.230 6.230 6.180 6.200 52,650 +0.01(+0.16%)
Jan 26, 2012 6.210 6.260 6.190 6.190 21,163 +0.04(+0.65%)
Jan 25, 2012 6.130 6.160 6.100 6.150 17,920 +0.02(+0.33%)
Jan 24, 2012 6.070 6.160 6.070 6.130 54,908 +0.10(+1.66%)
Jan 23, 2012 6.010 6.040 5.990 6.030 22,893 +0.10(+1.69%)
Jan 20, 2012 5.920 5.931 5.870 5.930 20,210 +0.02(+0.26%)
Jan 19, 2012 5.850 5.915 5.850 5.915 4,672 +0.08(+1.45%)
Jan 18, 2012 5.850 5.890 5.820 5.830 25,405 -0.07(-1.17%)
Jan 17, 2012 5.910 5.940 5.899 5.899 31,555 +0.04(+0.67%)
Jan 13, 2012 5.922 5.930 5.850 5.860 14,476 -0.09(-1.51%)
Jan 12, 2012 6.060 6.060 5.860 5.950 76,330 -0.28(-4.50%)
Jan 11, 2012 6.210 6.230 6.200 6.230 19,936 -0.04(-0.64%)
Jan 10, 2012 6.270 6.280 6.216 6.270 22,535 -0.02(-0.32%)
Jan 09, 2012 6.210 6.310 6.210 6.290 17,021 +0.16(+2.53%)
Jan 06, 2012 6.220 6.232 6.135 6.135 30,505 -0.03(-0.41%)
Jan 05, 2012 6.250 6.260 6.150 6.160 10,065 -0.16(-2.53%)
Jan 04, 2012 6.400 6.400 6.301 6.320 14,675 +0.07(+1.12%)
Dec 30, 2011 6.190 6.280 6.190 6.250 27,871 +0.06(+0.97%)
Dec 29, 2011 6.170 6.240 6.160 6.190 26,207 -0.05(-0.75%)
Dec 28, 2011 6.170 6.270 6.150 6.237 24,430 +0.08(+1.33%)
Dec 27, 2011 6.060 6.190 5.980 6.155 13,599 +0.17(+2.76%)
Dec 23, 2011 6.000 6.029 5.990 5.990 11,250 +0.04(+0.67%)
Dec 21, 2011 5.860 5.980 5.840 5.950 13,924 +0.06(+1.02%)
Dec 20, 2011 5.880 5.900 5.834 5.890 24,190 +0.06(+1.03%)
Dec 19, 2011 5.780 5.830 5.770 5.830 27,025 +0.14(+2.46%)
Dec 16, 2011 5.660 5.710 5.650 5.690 22,300 +0.04(+0.71%)
Dec 15, 2011 5.710 5.710 5.635 5.650 13,001 +0.00(+0.00%)
Dec 14, 2011 5.730 5.760 5.650 5.650 39,652 -0.12(-2.08%)
Dec 13, 2011 5.760 5.830 5.750 5.770 29,005 +0.01(+0.17%)
Dec 12, 2011 5.720 5.800 5.690 5.760 36,113 +0.03(+0.52%)
Dec 09, 2011 5.840 5.840 5.670 5.730 43,216 -0.06(-1.04%)
Dec 08, 2011 5.800 5.830 5.760 5.790 69,125 -0.04(-0.69%)
Dec 07, 2011 5.830 5.840 5.790 5.830 19,413 -0.02(-0.31%)
Dec 06, 2011 5.760 5.850 5.730 5.848 50,814 +0.06(+1.00%)
Dec 05, 2011 5.916 5.940 5.790 5.790 61,598 -0.12(-2.03%)
Dec 02, 2011 5.850 5.944 5.840 5.910 81,719 +0.05(+0.85%)
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.