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 30, 2014 6.120 6.240 6.120 6.190 12,625 -0.05(-0.80%)
May 29, 2014 6.240 6.240 6.240 6.240 260 -0.04(-0.64%)
May 28, 2014 6.260 6.300 6.260 6.280 4,464 +0.02(+0.32%)
May 27, 2014 6.310 6.335 6.110 6.260 9,647 -0.18(-2.80%)
May 23, 2014 6.440 6.440 6.440 0 +0.04(+0.55%)
May 22, 2014 6.390 6.405 6.390 6.405 1,036 +0.06(+0.87%)
May 21, 2014 6.380 6.440 6.350 6.350 13,499 -0.07(-1.09%)
May 20, 2014 6.480 6.490 6.380 6.420 1,356 +0.02(+0.31%)
May 19, 2014 6.410 6.410 6.390 6.400 3,517 +0.00(+0.00%)
May 16, 2014 6.430 6.430 6.400 6.400 3,953 -0.03(-0.47%)
May 15, 2014 6.540 6.540 6.420 6.430 3,940 -0.13(-1.98%)
May 14, 2014 6.600 6.600 6.540 6.560 5,325 -0.11(-1.65%)
May 13, 2014 6.770 6.770 6.610 6.670 5,386 +0.03(+0.45%)
May 12, 2014 6.880 6.880 6.610 6.640 9,040 -0.10(-1.48%)
May 09, 2014 6.800 6.840 6.730 6.740 5,304 -0.09(-1.32%)
May 08, 2014 6.800 6.840 6.790 6.830 3,500 -0.01(-0.15%)
May 07, 2014 6.869 6.869 6.840 6.840 1,037 -0.06(-0.87%)
May 06, 2014 6.731 6.900 6.731 6.900 26,401 +0.16(+2.37%)
May 05, 2014 6.700 6.820 6.700 6.740 2,113 +0.07(+1.05%)
May 02, 2014 6.714 6.714 6.670 6.670 250 +0.00(+0.00%)
May 01, 2014 6.740 6.750 6.670 6.670 3,397 -0.17(-2.49%)
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%)
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.