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, 2014 6.829 6.840 6.730 6.840 6,874 +0.01(+0.15%)
Apr 29, 2014 6.730 6.840 6.730 6.830 5,450 +0.10(+1.49%)
Apr 28, 2014 6.710 6.790 6.710 6.730 81,549 +0.01(+0.15%)
Apr 25, 2014 6.690 6.720 6.690 6.720 1,351 +0.05(+0.75%)
Apr 24, 2014 6.630 6.690 6.630 6.670 2,556 +0.08(+1.21%)
Apr 23, 2014 6.540 6.630 6.510 6.590 14,861 -0.05(-0.75%)
Apr 22, 2014 6.430 6.640 6.420 6.640 35,813 +0.18(+2.78%)
Apr 21, 2014 6.540 6.590 6.400 6.460 8,145 -0.19(-2.86%)
Apr 17, 2014 6.650 6.650 6.650 0 -0.11(-1.63%)
Apr 16, 2014 6.880 6.930 6.610 6.760 9,215 +0.04(+0.55%)
Apr 15, 2014 6.630 6.729 6.620 6.723 3,050 +0.15(+2.31%)
Apr 14, 2014 6.480 6.660 6.480 6.571 4,664 +0.09(+1.40%)
Apr 11, 2014 6.540 6.540 6.480 6.480 3,856 -0.02(-0.31%)
Apr 10, 2014 6.490 6.540 6.480 6.500 4,930 -0.01(-0.15%)
Apr 09, 2014 6.650 6.700 6.510 6.510 7,732 -0.09(-1.36%)
Apr 08, 2014 6.600 6.600 6.600 6.600 100 +0.02(+0.25%)
Apr 04, 2014 6.584 6.584 6.584 0 +0.03(+0.51%)
Apr 03, 2014 6.490 6.550 6.490 6.550 1,867 +0.08(+1.24%)
Apr 02, 2014 6.610 6.630 6.470 6.470 6,832 -0.20(-3.00%)
Apr 01, 2014 6.652 6.700 6.634 6.670 14,465 +0.06(+0.91%)
Mar 31, 2014 6.411 6.670 6.400 6.610 9,825 +0.10(+1.53%)
Mar 28, 2014 6.640 6.640 6.510 6.510 8,300 -0.08(-1.21%)
Mar 27, 2014 6.590 6.590 6.580 6.590 601 +0.05(+0.76%)
Mar 26, 2014 6.510 6.540 6.510 6.540 900 +0.04(+0.62%)
Mar 25, 2014 6.640 6.640 6.500 6.500 4,834 -0.06(-0.91%)
Mar 24, 2014 6.530 6.580 6.310 6.560 8,245 +0.09(+1.39%)
Mar 21, 2014 6.480 6.490 6.410 6.470 8,241 +0.02(+0.31%)
Mar 20, 2014 6.455 6.455 6.450 6.450 800 -0.11(-1.68%)
Mar 19, 2014 6.560 6.606 6.560 6.560 2,633 +0.10(+1.55%)
Mar 18, 2014 6.410 6.500 6.400 6.460 9,253 +0.15(+2.37%)
Mar 17, 2014 6.480 6.480 6.310 6.310 1,900 -0.08(-1.25%)
Mar 14, 2014 6.455 6.455 6.390 6.390 4,720 +0.04(+0.63%)
Mar 13, 2014 6.460 6.460 6.320 6.350 2,497 -0.08(-1.24%)
Mar 12, 2014 6.360 6.470 6.360 6.430 5,800 +0.11(+1.74%)
Mar 11, 2014 6.180 6.320 6.180 6.320 3,092 +0.08(+1.28%)
Mar 10, 2014 6.360 6.360 6.210 6.240 3,763 -0.11(-1.73%)
Mar 07, 2014 6.310 6.400 6.310 6.350 2,934 +0.01(+0.16%)
Mar 06, 2014 6.290 6.400 6.280 6.340 13,907 -0.01(-0.16%)
Mar 04, 2014 6.350 6.350 6.350 0 +0.11(+1.76%)
Mar 03, 2014 6.110 6.290 6.110 6.240 27,015 +0.32(+5.41%)
Feb 28, 2014 5.960 6.080 5.920 5.920 6,000 -0.05(-0.84%)
Feb 27, 2014 6.000 6.000 5.930 5.970 2,100 -0.03(-0.50%)
Feb 26, 2014 6.070 6.080 6.000 6.000 2,900 -0.10(-1.64%)
Feb 25, 2014 6.060 6.100 6.000 6.100 3,565 +0.04(+0.66%)
Feb 24, 2014 5.980 6.060 5.980 6.060 6,564 +0.03(+0.56%)
Feb 21, 2014 6.000 6.029 6.000 6.026 2,125 +0.02(+0.32%)
Feb 20, 2014 6.050 6.060 6.000 6.007 3,417 -0.02(-0.38%)
Feb 19, 2014 5.970 6.030 5.970 6.030 5,209 +0.06(+1.01%)
Feb 18, 2014 5.940 5.990 5.910 5.970 7,800 +0.10(+1.70%)
Feb 14, 2014 5.870 5.870 5.870 0 +0.05(+0.86%)
Feb 13, 2014 5.825 5.825 5.820 5.820 785 +0.02(+0.39%)
Feb 12, 2014 5.500 5.815 5.500 5.797 1,764 -0.01(-0.12%)
Feb 11, 2014 5.800 5.804 5.798 5.804 2,400 -0.01(-0.10%)
Feb 10, 2014 5.770 5.850 5.770 5.810 5,150 +0.04(+0.69%)
Feb 07, 2014 5.770 5.770 5.770 5.770 140 -0.02(-0.35%)
Feb 06, 2014 5.800 5.800 5.790 5.790 3,700 +0.01(+0.25%)
Feb 05, 2014 5.800 5.800 5.776 5.776 640 -0.02(-0.41%)
Feb 04, 2014 5.680 5.810 5.680 5.800 18,806 +0.14(+2.47%)
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.