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 (%)
May 31, 2017 3.640 3.690 3.640 3.690 436 +0.00(+0.00%)
May 30, 2017 3.700 3.700 3.670 3.690 2,481 -0.02(-0.54%)
May 26, 2017 3.740 3.740 3.710 3.710 903 +0.00(+0.00%)
May 23, 2017 3.710 3.710 3.710 0 -0.08(-2.11%)
May 22, 2017 3.790 3.790 3.790 3.790 200 +0.07(+1.88%)
May 19, 2017 3.700 3.726 3.700 3.720 2,600 +0.03(+0.82%)
May 18, 2017 3.710 3.710 3.690 3.690 4,012 -0.03(-0.81%)
May 15, 2017 3.720 3.720 3.720 0 -0.03(-0.80%)
May 12, 2017 3.750 3.750 3.750 3.750 3,000 +0.03(+0.80%)
May 11, 2017 3.740 3.740 3.720 3.720 5,760 -0.02(-0.53%)
May 10, 2017 3.740 3.740 3.740 3.740 100 +0.02(+0.57%)
May 08, 2017 3.719 3.719 3.719 0 -0.05(-1.28%)
May 05, 2017 3.760 3.767 3.750 3.767 710 +0.06(+1.53%)
May 04, 2017 3.710 3.710 3.710 3.710 250 -0.09(-2.37%)
May 03, 2017 3.740 3.811 3.740 3.800 8,900 +0.00(+0.00%)
May 02, 2017 3.890 3.890 3.790 3.800 7,500 -0.02(-0.52%)
May 01, 2017 3.770 3.830 3.760 3.820 3,374 +0.14(+3.80%)
Apr 28, 2017 3.680 3.680 3.680 3.680 800 -0.02(-0.54%)
Apr 27, 2017 3.710 3.710 3.700 3.700 2,925 -0.01(-0.27%)
Apr 26, 2017 3.740 3.740 3.710 3.710 6,087 +0.00(+0.11%)
Apr 25, 2017 3.706 3.706 3.706 3.706 500 +0.02(+0.59%)
Apr 24, 2017 3.710 3.710 3.684 3.684 1,500 -0.02(-0.43%)
Apr 20, 2017 3.700 3.700 3.700 0 -0.05(-1.33%)
Apr 19, 2017 3.770 3.770 3.750 3.750 1,160 -0.02(-0.50%)
Apr 18, 2017 3.769 3.769 3.769 3.769 200 -0.01(-0.21%)
Apr 17, 2017 3.797 3.797 3.777 3.777 2,085 -0.02(-0.50%)
Apr 13, 2017 3.838 3.838 3.796 3.796 10,760 +0.08(+2.03%)
Apr 10, 2017 3.720 3.720 3.720 0 -0.00(-0.11%)
Apr 06, 2017 3.724 3.724 3.724 0 -0.01(-0.16%)
Apr 05, 2017 3.730 3.730 3.730 3.730 500 -0.01(-0.15%)
Apr 04, 2017 3.736 3.736 3.736 3.736 1,002 -0.06(-1.69%)
Apr 03, 2017 3.820 3.820 3.800 3.800 200 +0.03(+0.81%)
Mar 31, 2017 3.808 3.808 3.769 3.769 601 +0.02(+0.46%)
Mar 29, 2017 3.752 3.752 3.752 0 -0.01(-0.21%)
Mar 28, 2017 3.769 3.777 3.760 3.760 6,765 +0.00(+0.00%)
Mar 23, 2017 3.760 3.760 3.760 0 -0.02(-0.57%)
Mar 22, 2017 3.780 3.781 3.780 3.781 331 -0.07(-1.78%)
Mar 20, 2017 3.850 3.850 3.850 0 +0.00(+0.00%)
Mar 17, 2017 3.856 3.856 3.831 3.850 537 -0.03(-0.77%)
Mar 16, 2017 3.800 3.880 3.800 3.880 2,800 +0.05(+1.36%)
Mar 15, 2017 3.810 3.840 3.810 3.828 15,530 -0.01(-0.32%)
Mar 14, 2017 3.840 3.840 3.840 3.840 100 -0.01(-0.26%)
Mar 13, 2017 3.870 3.870 3.834 3.850 7,416 -0.03(-0.77%)
Mar 10, 2017 3.880 3.880 3.880 3.880 1,484 -0.03(-0.77%)
Mar 09, 2017 3.960 3.960 3.910 3.910 1,906 -0.01(-0.26%)
Mar 08, 2017 3.971 3.971 3.920 3.920 8,000 -0.06(-1.63%)
Mar 07, 2017 3.985 3.985 3.985 3.985 250 -0.03(-0.77%)
Mar 06, 2017 3.940 4.029 3.940 4.016 5,167 +0.07(+1.67%)
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.