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, 2018 3.763 3.764 3.760 3.760 1,958 -0.00(-0.02%)
May 30, 2018 3.761 3.761 3.761 3.761 220 -0.09(-2.37%)
May 29, 2018 3.852 3.852 3.852 3.852 100 +0.01(+0.17%)
May 25, 2018 3.846 3.846 3.846 0 -0.00(-0.11%)
May 24, 2018 3.850 3.870 3.850 3.850 3,050 +0.04(+1.05%)
May 23, 2018 3.760 3.810 3.760 3.810 21,860 +0.03(+0.79%)
May 22, 2018 3.800 3.815 3.780 3.780 14,300 +0.06(+1.58%)
May 21, 2018 3.750 3.750 3.721 3.721 2,270 +0.04(+1.12%)
May 17, 2018 3.680 3.680 3.680 2 -0.01(-0.24%)
May 16, 2018 3.680 3.689 3.670 3.689 1,212 +0.02(+0.51%)
May 15, 2018 3.670 3.670 3.668 3.670 11,682 -0.01(-0.27%)
May 14, 2018 3.650 3.688 3.650 3.680 1,564 -0.03(-0.81%)
May 11, 2018 3.710 3.710 3.710 3.710 174 -0.04(-1.06%)
May 10, 2018 3.750 3.750 3.750 3.750 500 -0.01(-0.27%)
May 09, 2018 3.780 3.780 3.720 3.760 2,311 +0.01(+0.25%)
May 08, 2018 3.740 3.751 3.740 3.751 200 -0.08(-2.07%)
May 04, 2018 3.830 3.830 3.830 111 -0.02(-0.39%)
May 03, 2018 3.845 3.845 3.845 3.845 100 -0.01(-0.39%)
May 02, 2018 3.860 3.890 3.860 3.860 5,691 +0.00(+0.09%)
May 01, 2018 3.850 3.872 3.840 3.857 1,346 +0.04(+1.12%)
Apr 30, 2018 3.750 3.814 3.750 3.814 3,678 +0.07(+1.77%)
Apr 27, 2018 3.690 3.748 3.690 3.748 1,700 +0.13(+3.67%)
Apr 23, 2018 3.615 3.615 3.615 0 -0.02(-0.68%)
Apr 20, 2018 3.640 3.640 3.640 3.640 2,000 -0.05(-1.36%)
Apr 19, 2018 3.690 3.690 3.690 3.690 1,068 -0.02(-0.51%)
Apr 18, 2018 3.640 3.709 3.640 3.709 3,835 +0.07(+1.92%)
Apr 17, 2018 3.639 3.639 3.639 3.639 2,123 -0.01(-0.35%)
Apr 16, 2018 3.652 3.652 3.652 3.652 700 -0.04(-1.14%)
Apr 13, 2018 3.670 3.694 3.668 3.694 7,115 -0.02(-0.42%)
Apr 12, 2018 3.740 3.740 3.672 3.709 2,300 +0.02(+0.45%)
Apr 11, 2018 3.735 3.735 3.693 3.693 4,130 -0.04(-1.01%)
Apr 10, 2018 3.720 3.731 3.720 3.731 2,366 +0.00(+0.01%)
Apr 09, 2018 3.750 3.750 3.730 3.730 19,055 +0.12(+3.32%)
Apr 04, 2018 3.610 3.610 3.610 0 -0.10(-2.62%)
Apr 03, 2018 3.709 3.720 3.707 3.707 900 +0.06(+1.57%)
Apr 02, 2018 3.730 3.730 3.650 3.650 1,150 +0.10(+2.82%)
Mar 29, 2018 3.550 3.550 3.550 0 +0.02(+0.55%)
Mar 28, 2018 3.531 3.531 3.531 3.531 200 -0.05(-1.46%)
Mar 27, 2018 3.600 3.600 3.583 3.583 347 +0.01(+0.16%)
Mar 26, 2018 3.560 3.603 3.560 3.577 2,267 +0.01(+0.20%)
Mar 23, 2018 3.532 3.590 3.532 3.570 2,810 -0.03(-0.76%)
Mar 22, 2018 3.620 3.620 3.582 3.598 41,200 +0.01(+0.31%)
Mar 21, 2018 3.579 3.589 3.569 3.587 700 +0.02(+0.51%)
Mar 20, 2018 3.528 3.568 3.528 3.568 2,995 +0.05(+1.37%)
Mar 19, 2018 3.540 3.600 3.520 3.520 9,700 -0.17(-4.73%)
Mar 15, 2018 3.695 3.695 3.695 0 -0.06(-1.47%)
Mar 14, 2018 3.750 3.750 3.750 3.750 3,925 +0.01(+0.27%)
Mar 13, 2018 3.720 3.740 3.720 3.740 2,400 +0.04(+0.97%)
Mar 12, 2018 3.700 3.708 3.700 3.704 22,011 -0.00(-0.09%)
Mar 09, 2018 3.740 3.740 3.700 3.707 4,896 -0.05(-1.20%)
Mar 07, 2018 3.752 3.752 3.752 0 -0.06(-1.51%)
Mar 06, 2018 3.761 3.810 3.760 3.810 30,966 -0.02(-0.59%)
Mar 05, 2018 3.770 3.832 3.770 3.832 2,601 +0.07(+1.90%)
Mar 02, 2018 3.840 3.840 3.761 3.761 6,700 -0.12(-3.04%)
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.