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 (%)
Mar 29, 2018 3.550 3.550 3.550 0 +0.02(+0.55%)
Mar 28, 2018 3.531 3.531 3.531 3.531 200 -0.05(-1.46%)
Mar 27, 2018 3.600 3.600 3.583 3.583 347 +0.01(+0.16%)
Mar 26, 2018 3.560 3.603 3.560 3.577 2,267 +0.01(+0.20%)
Mar 23, 2018 3.532 3.590 3.532 3.570 2,810 -0.03(-0.76%)
Mar 22, 2018 3.620 3.620 3.582 3.598 41,200 +0.01(+0.31%)
Mar 21, 2018 3.579 3.589 3.569 3.587 700 +0.02(+0.51%)
Mar 20, 2018 3.528 3.568 3.528 3.568 2,995 +0.05(+1.37%)
Mar 19, 2018 3.540 3.600 3.520 3.520 9,700 -0.17(-4.73%)
Mar 15, 2018 3.695 3.695 3.695 0 -0.06(-1.47%)
Mar 14, 2018 3.750 3.750 3.750 3.750 3,925 +0.01(+0.27%)
Mar 13, 2018 3.720 3.740 3.720 3.740 2,400 +0.04(+0.97%)
Mar 12, 2018 3.700 3.708 3.700 3.704 22,011 -0.00(-0.09%)
Mar 09, 2018 3.740 3.740 3.700 3.707 4,896 -0.05(-1.20%)
Mar 07, 2018 3.752 3.752 3.752 0 -0.06(-1.51%)
Mar 06, 2018 3.761 3.810 3.760 3.810 30,966 -0.02(-0.59%)
Mar 05, 2018 3.770 3.832 3.770 3.832 2,601 +0.07(+1.90%)
Mar 02, 2018 3.840 3.840 3.761 3.761 6,700 -0.12(-3.04%)
Mar 01, 2018 3.790 3.879 3.710 3.879 9,060 +0.16(+4.28%)
Feb 28, 2018 3.670 3.734 3.670 3.720 6,790 +0.10(+2.76%)
Feb 27, 2018 3.610 3.700 3.610 3.620 3,010 -0.04(-1.13%)
Feb 26, 2018 3.650 3.684 3.620 3.661 7,319 +0.08(+2.27%)
Feb 23, 2018 3.590 3.591 3.580 3.580 1,500 +0.00(+0.00%)
Feb 22, 2018 3.630 3.630 3.580 3.580 1,795 -0.03(-0.90%)
Feb 21, 2018 3.650 3.650 3.611 3.612 4,720 -0.02(-0.48%)
Feb 20, 2018 3.720 3.720 3.621 3.630 4,095 +0.04(+1.09%)
Feb 16, 2018 3.591 3.591 3.591 0 -0.07(-1.88%)
Feb 15, 2018 3.570 3.660 3.570 3.660 3,500 +0.06(+1.66%)
Feb 14, 2018 3.500 3.620 3.500 3.600 6,030 -0.01(-0.21%)
Feb 13, 2018 3.600 3.630 3.567 3.607 26,733 +0.07(+1.91%)
Feb 12, 2018 3.510 3.540 3.510 3.540 2,300 +0.04(+1.15%)
Feb 09, 2018 3.500 3.500 3.500 3.500 1,001 -0.01(-0.29%)
Feb 08, 2018 3.510 3.510 3.510 3.510 622 +0.00(+0.00%)
Feb 07, 2018 3.505 3.510 3.505 3.510 301 +0.00(+0.00%)
Feb 06, 2018 3.470 3.510 3.460 3.510 5,001 +0.09(+2.57%)
Feb 05, 2018 3.470 3.470 3.420 3.422 8,430 -0.05(-1.38%)
Feb 02, 2018 3.467 3.470 3.467 3.470 3,037 -0.06(-1.74%)
Jan 31, 2018 3.532 3.532 3.532 160 +0.02(+0.62%)
Jan 30, 2018 3.470 3.510 3.470 3.510 3,743 +0.03(+0.86%)
Jan 29, 2018 3.450 3.498 3.450 3.480 1,725 +0.05(+1.46%)
Jan 26, 2018 3.430 3.430 3.430 3.430 8,580 +0.01(+0.29%)
Jan 24, 2018 3.420 3.420 3.420 0 +0.07(+2.09%)
Jan 23, 2018 3.367 3.367 3.350 3.350 2,200 -0.03(-0.88%)
Jan 22, 2018 3.360 3.430 3.360 3.380 16,619 +0.01(+0.30%)
Jan 19, 2018 3.370 3.370 3.370 3.370 500 -0.01(-0.21%)
Jan 18, 2018 3.378 3.380 3.377 3.377 1,000 +0.00(+0.01%)
Jan 17, 2018 3.350 3.377 3.350 3.377 2,401 +0.02(+0.50%)
Jan 16, 2018 3.360 3.360 3.360 3.360 181 +0.00(+0.00%)
Jan 12, 2018 3.360 3.360 3.360 0 +0.02(+0.50%)
Jan 11, 2018 3.360 3.360 3.343 3.343 2,000 -0.02(-0.49%)
Jan 03, 2018 3.360 3.360 3.360 0 +0.00(+0.14%)
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.