Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 5.201 5.201 5.201 0 -0.12(-2.24%)
Dec 30, 2014 5.385 5.420 5.320 5.320 16,201 -0.09(-1.66%)
Dec 29, 2014 5.460 5.460 5.410 5.410 4,937 +0.03(+0.56%)
Dec 26, 2014 5.380 5.381 5.350 5.380 14,415 +0.02(+0.37%)
Dec 24, 2014 5.360 5.360 5.360 0 -0.13(-2.37%)
Dec 23, 2014 5.489 5.500 5.460 5.490 7,050 +0.03(+0.55%)
Dec 22, 2014 5.470 5.490 5.420 5.460 5,742 +0.02(+0.37%)
Dec 19, 2014 5.450 5.490 5.420 5.440 35,158 -0.10(-1.80%)
Dec 18, 2014 5.570 5.577 5.540 5.540 9,552 +0.06(+1.09%)
Dec 17, 2014 5.450 5.490 5.450 5.480 6,974 +0.03(+0.55%)
Dec 16, 2014 5.450 5.450 5.450 5.450 107 +0.04(+0.74%)
Dec 15, 2014 5.400 5.430 5.360 5.410 19,594 +0.04(+0.74%)
Dec 12, 2014 5.350 5.380 5.330 5.370 21,469 +0.10(+1.90%)
Dec 11, 2014 5.270 5.270 5.270 5.270 2,076 +0.09(+1.74%)
Dec 10, 2014 5.180 5.210 5.180 5.180 1,834 -0.04(-0.77%)
Dec 09, 2014 5.220 5.220 5.220 5.220 5,210 -0.04(-0.76%)
Dec 08, 2014 5.240 5.301 5.230 5.260 3,516 +0.02(+0.38%)
Dec 05, 2014 5.160 5.184 5.160 5.240 17,829 +0.09(+1.75%)
Dec 04, 2014 5.180 5.180 5.140 5.150 3,000 -0.12(-2.28%)
Dec 01, 2014 5.270 5.270 5.270 0 +0.19(+3.74%)
Nov 28, 2014 5.171 5.171 5.080 5.080 3,282 -0.01(-0.20%)
Nov 26, 2014 5.090 5.090 5.090 0 +0.01(+0.20%)
Nov 25, 2014 4.940 5.081 4.940 5.080 12,525 +0.10(+2.01%)
Nov 24, 2014 5.080 5.080 4.980 4.980 4,147 -0.05(-0.99%)
Nov 21, 2014 5.010 5.100 5.010 5.030 1,041 +0.00(+0.00%)
Nov 20, 2014 5.000 5.034 4.980 5.030 3,301 +0.12(+2.42%)
Nov 19, 2014 4.940 4.940 4.911 4.911 4,310 -0.14(-2.75%)
Nov 18, 2014 5.040 5.060 5.020 5.050 2,787 -0.01(-0.20%)
Nov 17, 2014 5.140 5.160 5.050 5.060 8,110 -0.08(-1.56%)
Nov 14, 2014 5.180 5.180 5.140 5.140 12,902 -0.04(-0.85%)
Nov 13, 2014 5.160 5.184 5.143 5.184 6,651 +0.09(+1.85%)
Nov 12, 2014 5.100 5.180 5.084 5.090 19,130 +0.09(+1.80%)
Nov 11, 2014 4.900 5.000 4.900 5.000 2,500 +0.07(+1.42%)
Nov 10, 2014 4.960 4.966 4.930 4.930 2,005 -0.02(-0.32%)
Nov 07, 2014 4.920 4.946 4.920 4.946 2,320 -0.00(-0.08%)
Nov 06, 2014 4.921 4.950 4.921 4.950 1,350 +0.01(+0.20%)
Nov 05, 2014 4.990 4.990 4.860 4.940 18,894 -0.02(-0.40%)
Nov 04, 2014 4.931 4.960 4.931 4.960 801 -0.06(-1.21%)
Nov 03, 2014 5.000 5.040 5.000 5.021 2,700 -0.01(-0.18%)
Oct 31, 2014 4.975 5.044 4.975 5.030 10,684 -0.01(-0.20%)
Oct 30, 2014 5.060 5.100 5.040 5.040 2,000 -0.01(-0.20%)
Oct 29, 2014 5.020 5.100 5.012 5.050 11,794 +0.09(+1.81%)
Oct 28, 2014 4.970 5.020 4.960 4.960 4,549 +0.15(+3.12%)
Oct 27, 2014 4.950 4.850 4.850 4.810 415 -0.04(-0.82%)
Oct 24, 2014 4.890 4.890 4.850 4.850 490 -0.05(-1.09%)
Oct 23, 2014 4.841 4.904 4.841 4.904 854 +0.06(+1.17%)
Oct 22, 2014 4.899 4.900 4.810 4.847 1,318 +0.01(+0.15%)
Oct 21, 2014 4.830 4.840 4.810 4.840 1,350 +0.12(+2.54%)
Oct 20, 2014 4.760 4.758 4.720 9,941 -0.04(-0.80%)
Oct 17, 2014 4.770 4.770 4.730 4.758 340 -0.04(-0.83%)
Oct 16, 2014 4.798 4.740 4.798 1,131 +0.09(+1.87%)
Oct 15, 2014 4.750 4.780 4.707 4.710 14,314 -0.08(-1.67%)
Oct 14, 2014 4.650 4.790 4.639 4.790 4,411 +0.13(+2.79%)
Oct 13, 2014 4.660 4.660 4.660 4.660 505 +0.04(+0.79%)
Oct 10, 2014 4.550 4.624 4.550 4.624 2,143 -0.01(-0.14%)
Oct 09, 2014 4.640 4.660 4.622 4.630 4,783 -0.05(-1.07%)
Oct 08, 2014 4.650 4.680 4.600 4.680 8,296 +0.05(+1.08%)
Oct 07, 2014 4.560 4.702 4.560 4.630 11,479 +0.10(+2.21%)
Oct 06, 2014 4.480 4.530 4.480 4.530 9,191 +0.08(+1.80%)
Oct 03, 2014 4.470 4.470 4.431 4.450 300 +0.02(+0.50%)
Oct 02, 2014 4.460 4.470 4.406 4.428 2,333 +0.02(+0.40%)
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.