Skip to main content
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 29, 2017 3.582 3.582 3.582 0 +0.03(+0.90%)
Sep 27, 2017 3.550 3.550 3.550 0 +0.03(+0.85%)
Sep 26, 2017 3.520 3.520 3.520 3.520 100 +0.01(+0.23%)
Sep 22, 2017 3.512 3.512 3.512 0 +0.00(+0.03%)
Sep 21, 2017 3.500 3.511 3.500 3.511 5,350 -0.01(-0.27%)
Sep 19, 2017 3.520 3.520 3.520 0 +0.03(+1.00%)
Sep 18, 2017 3.521 3.521 3.486 3.486 1,168 -0.02(-0.70%)
Sep 15, 2017 3.510 3.510 3.510 3.510 250 -0.04(-1.13%)
Sep 14, 2017 3.480 3.552 3.480 3.550 7,100 +0.08(+2.31%)
Sep 13, 2017 3.480 3.491 3.470 3.470 3,676 -0.03(-0.86%)
Sep 12, 2017 3.500 3.500 3.476 3.500 1,350 +0.00(+0.00%)
Sep 11, 2017 3.500 3.500 3.500 3.500 500 +0.00(+0.00%)
Sep 08, 2017 3.490 3.500 3.488 3.500 4,156 -0.05(-1.41%)
Sep 07, 2017 3.490 3.550 3.490 3.550 3,300 -0.01(-0.28%)
Sep 06, 2017 3.460 3.570 3.460 3.560 2,762 +0.00(+0.00%)
Sep 05, 2017 3.480 3.570 3.480 3.560 5,000 +0.09(+2.53%)
Sep 01, 2017 3.440 3.472 3.440 3.472 1,150 +0.02(+0.64%)
Aug 30, 2017 3.450 3.450 3.450 0 +0.01(+0.29%)
Aug 29, 2017 3.410 3.447 3.410 3.440 7,270 -0.05(-1.43%)
Aug 28, 2017 3.480 3.490 3.480 3.490 2,100 +0.03(+0.77%)
Aug 25, 2017 3.510 3.510 3.445 3.463 1,075 -0.04(-1.05%)
Aug 24, 2017 3.420 3.506 3.420 3.500 2,200 +0.04(+1.07%)
Aug 23, 2017 3.500 3.500 3.441 3.463 430 -0.04(-1.06%)
Aug 22, 2017 3.520 3.520 3.500 3.500 3,102 -0.03(-0.75%)
Aug 21, 2017 3.530 3.530 3.520 3.526 2,322 -0.04(-1.01%)
Aug 18, 2017 3.550 3.562 3.540 3.562 3,450 +0.03(+0.73%)
Aug 17, 2017 3.536 3.536 3.536 3.536 1,000 +0.00(+0.04%)
Aug 16, 2017 3.550 3.550 3.535 3.535 1,850 -0.06(-1.71%)
Aug 15, 2017 3.600 3.600 3.584 3.596 6,605 -0.02(-0.65%)
Aug 14, 2017 3.620 3.625 3.600 3.620 3,461 +0.00(+0.00%)
Aug 11, 2017 3.610 3.634 3.610 3.620 1,783 -0.03(-0.74%)
Aug 10, 2017 3.750 3.750 3.640 3.647 25,963 -0.17(-4.53%)
Aug 09, 2017 3.734 3.820 3.734 3.820 1,190 +0.02(+0.53%)
Aug 08, 2017 3.810 3.810 3.800 3.800 2,216 +0.04(+1.06%)
Aug 07, 2017 3.740 3.760 3.740 3.760 2,718 +0.05(+1.35%)
Aug 04, 2017 3.750 3.750 3.710 3.710 689 -0.02(-0.42%)
Aug 03, 2017 3.750 3.750 3.726 3.726 3,220 -0.05(-1.31%)
Aug 02, 2017 3.775 3.775 3.775 3.775 120 -0.00(-0.13%)
Aug 01, 2017 3.800 3.800 3.780 3.780 1,528 -0.06(-1.46%)
Jul 31, 2017 3.900 3.900 3.836 3.836 3,080 -0.08(-2.14%)
Jul 28, 2017 3.894 3.920 3.894 3.920 2,000 +0.12(+3.16%)
Jul 25, 2017 3.800 3.800 3.800 0 -0.09(-2.31%)
Jul 24, 2017 3.960 3.960 3.890 3.890 4,281 -0.15(-3.71%)
Jul 21, 2017 4.040 4.040 4.040 4.040 100 +0.04(+0.95%)
Jul 20, 2017 4.000 4.012 3.990 4.002 3,000 +0.03(+0.64%)
Jul 19, 2017 4.011 4.011 3.976 3.976 2,800 +0.02(+0.40%)
Jul 18, 2017 3.960 3.960 3.960 3.960 583 -0.04(-0.97%)
Jul 17, 2017 3.999 3.999 3.999 3.999 400 +0.02(+0.47%)
Jul 14, 2017 3.980 3.980 3.980 3.980 400 +0.02(+0.51%)
Jul 13, 2017 4.090 4.090 3.937 3.960 6,370 -0.17(-4.05%)
Jul 12, 2017 4.240 4.240 4.090 4.127 19,890 -0.10(-2.43%)
Jul 11, 2017 4.220 4.230 4.205 4.230 8,600 +0.00(+0.00%)
Jul 10, 2017 4.200 4.247 4.200 4.230 4,779 +0.08(+1.93%)
Jul 07, 2017 4.128 4.150 4.110 4.150 5,810 +0.01(+0.24%)
Jul 05, 2017 4.140 96 +0.01(+0.24%)
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.