Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MLCX Grains Index TR ETN Elements (NY: GRU )

N/A 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 (%)
Sep 27, 2013 6.330 6.336 6.320 6.320 1,580 +0.00(+0.00%)
Sep 26, 2013 6.250 6.320 6.250 6.320 11,366 +0.04(+0.64%)
Sep 25, 2013 6.220 6.310 6.220 6.280 11,600 +0.07(+1.13%)
Sep 24, 2013 6.215 6.240 6.190 6.210 10,470 -0.02(-0.32%)
Sep 23, 2013 6.180 6.230 6.180 6.230 1,200 +0.04(+0.65%)
Sep 20, 2013 6.300 6.300 6.190 6.190 7,400 -0.10(-1.59%)
Sep 19, 2013 6.330 6.330 6.254 6.290 5,060 +0.01(+0.16%)
Sep 18, 2013 6.216 6.280 6.216 6.280 6,200 +0.06(+0.96%)
Sep 17, 2013 6.300 6.300 6.200 6.220 3,955 -0.02(-0.32%)
Sep 16, 2013 6.340 6.340 6.220 6.240 4,627 -0.10(-1.58%)
Sep 13, 2013 6.340 6.340 6.340 6.340 600 -0.03(-0.47%)
Sep 12, 2013 6.300 6.394 6.250 6.370 6,583 +0.07(+1.10%)
Sep 11, 2013 6.301 6.301 6.301 6.301 300 -0.02(-0.30%)
Sep 10, 2013 6.301 6.330 6.300 6.320 5,410 +0.05(+0.80%)
Sep 09, 2013 6.360 6.360 6.270 6.270 21,500 -0.09(-1.42%)
Sep 06, 2013 6.330 6.360 6.330 6.360 1,700 +0.08(+1.27%)
Sep 05, 2013 6.300 6.300 6.250 6.280 15,700 -0.05(-0.79%)
Sep 04, 2013 6.312 6.360 6.312 6.330 3,137 -0.09(-1.40%)
Sep 03, 2013 6.539 6.539 6.400 6.420 5,805 -0.03(-0.42%)
Aug 30, 2013 6.430 6.450 6.400 6.447 7,400 +0.01(+0.11%)
Aug 29, 2013 6.469 6.470 6.420 6.440 2,500 -0.04(-0.62%)
Aug 28, 2013 6.450 6.520 6.450 6.480 20,550 -0.03(-0.45%)
Aug 27, 2013 6.600 6.600 6.509 6.509 13,368 -0.10(-1.52%)
Aug 26, 2013 6.510 6.650 6.510 6.610 30,100 +0.33(+5.25%)
Aug 23, 2013 6.240 6.317 6.240 6.280 18,351 +0.08(+1.29%)
Aug 22, 2013 6.271 6.280 6.200 6.200 5,809 -0.12(-1.90%)
Aug 21, 2013 6.320 6.350 6.320 6.320 1,914 +0.04(+0.64%)
Aug 20, 2013 6.330 6.330 6.280 6.280 2,260 -0.09(-1.41%)
Aug 19, 2013 6.310 6.390 6.310 6.370 12,700 +0.19(+3.07%)
Aug 16, 2013 6.200 6.200 6.180 6.180 16,001 -0.06(-0.96%)
Aug 15, 2013 6.200 6.280 5.410 6.240 745,475 +0.13(+2.13%)
Aug 14, 2013 6.060 6.110 6.060 6.110 36,675 +0.04(+0.66%)
Aug 13, 2013 6.180 6.180 6.060 6.070 22,273 -0.10(-1.62%)
Aug 12, 2013 6.070 6.240 6.060 6.170 18,270 +0.13(+2.15%)
Aug 09, 2013 6.070 6.080 6.040 6.040 3,200 -0.06(-0.98%)
Aug 08, 2013 6.110 6.130 6.090 6.100 1,800 +0.02(+0.33%)
Aug 07, 2013 6.100 6.104 6.080 6.080 8,626 -0.04(-0.65%)
Aug 06, 2013 6.140 6.140 6.100 6.120 15,284 -0.02(-0.29%)
Aug 05, 2013 6.220 6.220 6.110 6.138 11,791 -0.05(-0.84%)
Aug 02, 2013 6.251 6.280 6.190 6.190 11,272 +0.00(+0.00%)
Aug 01, 2013 6.290 6.290 6.190 6.190 10,850 -0.12(-1.90%)
Jul 31, 2013 6.270 6.310 6.270 6.310 9,837 +0.05(+0.80%)
Jul 30, 2013 6.280 6.286 6.260 6.260 2,050 +0.02(+0.32%)
Jul 29, 2013 6.240 6.283 6.230 6.240 15,516 -0.02(-0.34%)
Jul 26, 2013 6.290 6.314 6.261 6.261 11,430 -0.01(-0.15%)
Jul 25, 2013 6.300 6.300 6.270 6.270 6,900 -0.06(-0.95%)
Jul 24, 2013 6.380 6.381 6.330 6.330 11,110 -0.05(-0.78%)
Jul 23, 2013 6.440 6.440 6.370 6.380 14,448 -0.11(-1.69%)
Jul 22, 2013 6.480 6.510 6.490 6.490 7,805 -0.03(-0.46%)
Jul 19, 2013 6.510 6.530 6.510 6.520 3,300 +0.03(+0.46%)
Jul 18, 2013 6.500 6.500 6.460 6.490 8,306 -0.05(-0.77%)
Jul 17, 2013 6.560 6.560 6.524 6.540 2,790 -0.06(-0.91%)
Jul 16, 2013 6.610 6.630 6.560 6.600 9,117 +0.07(+1.07%)
Jul 15, 2013 6.550 6.550 6.500 6.530 10,869 -0.09(-1.36%)
Jul 12, 2013 6.640 6.640 6.610 6.620 5,207 -0.09(-1.34%)
Jul 11, 2013 6.680 6.722 6.650 6.710 19,705 +0.05(+0.72%)
Jul 10, 2013 6.640 6.680 6.620 6.662 824 +0.03(+0.48%)
Jul 09, 2013 6.590 6.650 6.581 6.630 11,251 +0.13(+2.00%)
Jul 08, 2013 6.470 6.507 6.460 6.500 29,768 +0.10(+1.56%)
Jul 05, 2013 6.470 6.490 6.400 6.400 5,650 -0.09(-1.39%)
Jul 03, 2013 6.520 6.520 6.490 6.490 20,000 +0.05(+0.77%)
Jul 02, 2013 6.476 6.476 6.430 6.440 15,150 -0.00(-0.01%)
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.