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 )

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, 2013 6.949 7.030 6.949 7.030 4,017 +0.08(+1.15%)
May 30, 2013 6.950 6.970 6.930 6.950 10,500 -0.03(-0.43%)
May 29, 2013 6.890 6.990 6.880 6.980 17,675 +0.08(+1.16%)
May 28, 2013 6.900 6.910 6.850 6.900 5,848 +0.10(+1.47%)
May 24, 2013 6.810 6.810 6.740 6.800 22,400 -0.01(-0.15%)
May 23, 2013 6.790 6.810 6.760 6.810 9,858 +0.08(+1.19%)
May 22, 2013 6.690 6.730 6.690 6.730 4,500 +0.12(+1.82%)
May 21, 2013 6.580 6.639 6.580 6.610 5,980 -0.08(-1.16%)
May 20, 2013 6.800 6.880 6.650 6.688 12,550 +0.01(+0.11%)
May 17, 2013 6.640 6.700 6.620 6.680 16,666 +0.02(+0.30%)
May 16, 2013 6.730 6.740 6.660 6.660 15,195 -0.07(-1.04%)
May 15, 2013 6.760 6.780 6.700 6.730 45,704 -0.07(-1.03%)
May 13, 2013 6.900 6.900 6.730 6.800 4,173 +0.10(+1.49%)
May 10, 2013 6.748 6.748 6.650 6.700 3,190 -0.12(-1.76%)
May 09, 2013 6.670 6.828 6.670 6.820 5,511 +0.15(+2.25%)
May 08, 2013 6.720 6.720 6.670 6.670 4,900 -0.05(-0.76%)
May 07, 2013 6.670 6.739 6.650 6.721 4,162 +0.06(+0.90%)
May 06, 2013 6.770 6.770 6.660 6.661 11,461 -0.18(-2.62%)
May 03, 2013 6.846 6.910 6.840 6.840 4,100 -0.02(-0.29%)
May 02, 2013 6.800 6.877 6.800 6.860 1,950 +0.08(+1.18%)
May 01, 2013 6.760 6.798 6.750 6.780 6,517 -0.08(-1.17%)
Apr 30, 2013 6.800 6.910 6.800 6.860 16,709 +0.00(+0.00%)
Apr 29, 2013 6.650 6.860 6.650 6.860 32,550 +0.26(+3.94%)
Apr 26, 2013 6.600 6.630 6.600 6.600 1,596 -0.04(-0.60%)
Apr 25, 2013 6.610 6.650 6.600 6.640 6,725 +0.10(+1.53%)
Apr 24, 2013 6.550 6.580 6.540 6.540 4,620 +0.00(+0.00%)
Apr 23, 2013 6.540 6.570 6.540 6.540 3,400 -0.07(-1.06%)
Apr 22, 2013 6.590 6.610 6.580 6.610 4,070 -0.07(-1.05%)
Apr 19, 2013 6.650 6.690 6.650 6.680 1,500 -0.04(-0.52%)
Apr 18, 2013 6.690 6.780 6.690 6.715 4,920 -0.00(-0.03%)
Apr 17, 2013 6.700 6.760 6.680 6.717 10,688 +0.01(+0.11%)
Apr 16, 2013 6.650 6.710 6.650 6.710 2,300 +0.12(+1.82%)
Apr 15, 2013 6.630 6.670 6.584 6.590 18,100 -0.18(-2.66%)
Apr 12, 2013 6.540 6.770 6.540 6.770 4,078 +0.10(+1.50%)
Apr 11, 2013 6.700 6.719 6.670 6.670 17,368 -0.01(-0.10%)
Apr 10, 2013 6.684 6.760 6.600 6.677 34,594 -0.01(-0.19%)
Apr 09, 2013 6.660 6.694 6.660 6.690 14,700 +0.04(+0.60%)
Apr 08, 2013 6.640 6.660 6.606 6.650 27,706 +0.07(+1.06%)
Apr 05, 2013 6.580 6.590 6.560 6.580 13,178 +0.01(+0.15%)
Apr 04, 2013 6.580 6.610 6.560 6.570 8,067 -0.06(-0.92%)
Apr 03, 2013 6.650 6.650 6.600 6.631 41,583 +0.05(+0.78%)
Apr 02, 2013 6.620 6.659 6.560 6.580 10,775 -0.02(-0.30%)
Apr 01, 2013 6.720 6.720 6.510 6.600 23,425 -0.17(-2.51%)
Mar 28, 2013 7.200 7.200 6.740 6.770 35,564 -0.42(-5.84%)
Mar 27, 2013 7.200 7.200 7.182 7.190 8,452 +0.05(+0.70%)
Mar 26, 2013 7.130 7.140 7.120 7.140 2,149 +0.02(+0.28%)
Mar 25, 2013 7.090 7.120 7.090 7.120 13,809 +0.00(+0.00%)
Mar 22, 2013 7.090 7.120 7.050 7.120 4,198 -0.01(-0.20%)
Mar 21, 2013 7.120 7.161 7.120 7.135 2,330 +0.00(+0.06%)
Mar 20, 2013 7.102 7.130 7.070 7.130 3,050 +0.08(+1.13%)
Mar 19, 2013 6.970 7.050 6.970 7.050 3,990 +0.06(+0.86%)
Mar 18, 2013 6.980 6.990 6.940 6.990 13,500 -0.04(-0.57%)
Mar 15, 2013 7.017 7.040 7.017 7.030 1,200 +0.00(+0.00%)
Mar 14, 2013 7.010 7.030 7.000 7.030 9,565 +0.04(+0.57%)
Mar 13, 2013 7.000 7.000 6.970 6.990 15,328 -0.03(-0.43%)
Mar 12, 2013 7.020 7.020 6.998 7.020 3,400 -0.00(-0.04%)
Mar 11, 2013 6.960 7.040 6.960 7.023 7,170 +0.05(+0.76%)
Mar 08, 2013 6.960 6.970 6.890 6.970 10,531 +0.09(+1.31%)
Mar 07, 2013 6.870 6.900 6.850 6.880 7,964 +0.02(+0.29%)
Mar 06, 2013 6.950 6.950 6.860 6.860 5,828 -0.14(-2.00%)
Mar 05, 2013 6.980 7.020 6.970 7.000 7,717 +0.05(+0.72%)
Mar 04, 2013 6.980 7.000 6.900 6.950 11,169 -0.06(-0.85%)
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.