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 (%)
Feb 28, 2014 5.960 6.080 5.920 5.920 6,000 -0.05(-0.84%)
Feb 27, 2014 6.000 6.000 5.930 5.970 2,100 -0.03(-0.50%)
Feb 26, 2014 6.070 6.080 6.000 6.000 2,900 -0.10(-1.64%)
Feb 25, 2014 6.060 6.100 6.000 6.100 3,565 +0.04(+0.66%)
Feb 24, 2014 5.980 6.060 5.980 6.060 6,564 +0.03(+0.56%)
Feb 21, 2014 6.000 6.029 6.000 6.026 2,125 +0.02(+0.32%)
Feb 20, 2014 6.050 6.060 6.000 6.007 3,417 -0.02(-0.38%)
Feb 19, 2014 5.970 6.030 5.970 6.030 5,209 +0.06(+1.01%)
Feb 18, 2014 5.940 5.990 5.910 5.970 7,800 +0.10(+1.70%)
Feb 14, 2014 5.870 5.870 5.870 0 +0.05(+0.86%)
Feb 13, 2014 5.825 5.825 5.820 5.820 785 +0.02(+0.39%)
Feb 12, 2014 5.500 5.815 5.500 5.797 1,764 -0.01(-0.12%)
Feb 11, 2014 5.800 5.804 5.798 5.804 2,400 -0.01(-0.10%)
Feb 10, 2014 5.770 5.850 5.770 5.810 5,150 +0.04(+0.69%)
Feb 07, 2014 5.770 5.770 5.770 5.770 140 -0.02(-0.35%)
Feb 06, 2014 5.800 5.800 5.790 5.790 3,700 +0.01(+0.25%)
Feb 05, 2014 5.800 5.800 5.776 5.776 640 -0.02(-0.41%)
Feb 04, 2014 5.680 5.810 5.680 5.800 18,806 +0.14(+2.47%)
Feb 03, 2014 5.640 5.670 5.640 5.660 3,059 +0.04(+0.64%)
Jan 31, 2014 5.590 5.634 5.590 5.624 1,535 +0.02(+0.43%)
Jan 29, 2014 5.600 5.600 5.600 0 -0.05(-0.88%)
Jan 28, 2014 5.670 5.670 5.650 5.650 1,631 -0.00(-0.06%)
Jan 27, 2014 5.510 5.710 5.510 5.653 8,402 +0.02(+0.41%)
Jan 24, 2014 5.650 5.662 5.630 5.630 2,100 -0.04(-0.71%)
Jan 23, 2014 5.880 5.880 5.660 5.670 3,765 +0.08(+1.43%)
Jan 22, 2014 5.596 5.596 5.590 5.590 3,462 -0.02(-0.36%)
Jan 21, 2014 5.650 5.650 5.600 5.610 3,580 -0.04(-0.71%)
Jan 17, 2014 5.650 5.650 5.650 0 -0.04(-0.70%)
Jan 16, 2014 5.690 5.690 5.690 5.690 805 +0.06(+1.07%)
Jan 15, 2014 5.650 5.710 5.630 5.630 36,224 -0.08(-1.42%)
Jan 14, 2014 5.690 5.711 5.670 5.711 3,500 +0.02(+0.37%)
Jan 13, 2014 5.680 5.720 5.680 5.690 25,460 +0.01(+0.18%)
Jan 10, 2014 5.630 5.685 5.630 5.680 2,030 +0.05(+0.89%)
Jan 09, 2014 5.600 5.630 5.590 5.630 3,626 -0.02(-0.42%)
Jan 08, 2014 5.750 5.750 5.640 5.654 13,120 -0.10(-1.67%)
Jan 07, 2014 5.761 5.786 5.750 5.750 5,185 -0.02(-0.38%)
Jan 06, 2014 5.680 5.780 5.680 5.772 4,576 +0.00(+0.04%)
Jan 03, 2014 5.700 5.770 5.690 5.770 2,708 +0.05(+0.87%)
Jan 02, 2014 5.750 5.770 5.720 5.720 4,742 -0.06(-1.04%)
Dec 31, 2013 5.780 5.780 5.780 0 -0.03(-0.52%)
Dec 30, 2013 5.800 5.820 5.770 5.810 11,132 -0.01(-0.17%)
Dec 27, 2013 5.800 5.830 5.790 5.820 21,849 +0.02(+0.35%)
Dec 26, 2013 5.810 5.810 5.800 5.800 3,085 -0.07(-1.19%)
Dec 24, 2013 5.870 5.870 5.870 5.870 168 -0.02(-0.34%)
Dec 23, 2013 5.810 5.891 5.810 5.890 6,800 -0.02(-0.34%)
Dec 20, 2013 6.060 6.060 5.870 5.910 3,625 +0.04(+0.68%)
Dec 19, 2013 5.850 5.870 5.850 5.870 4,994 +0.02(+0.34%)
Dec 18, 2013 5.880 5.880 5.841 5.850 2,200 -0.05(-0.85%)
Dec 17, 2013 5.892 5.910 5.890 5.900 2,712 +0.03(+0.51%)
Dec 16, 2013 5.880 5.899 5.870 5.870 1,050 -0.05(-0.84%)
Dec 13, 2013 5.901 5.920 5.885 5.920 2,500 -0.03(-0.50%)
Dec 12, 2013 5.970 5.970 5.930 5.950 1,792 -0.09(-1.49%)
Dec 11, 2013 5.990 6.040 5.990 6.040 9,934 +0.03(+0.50%)
Dec 10, 2013 6.010 6.040 5.990 6.010 4,762 -0.03(-0.50%)
Dec 09, 2013 6.030 6.051 6.030 6.040 3,044 +0.02(+0.33%)
Dec 06, 2013 6.020 6.020 6.010 6.020 3,652 +0.00(+0.00%)
Dec 05, 2013 6.060 6.060 6.020 6.020 4,900 -0.05(-0.82%)
Dec 04, 2013 6.090 6.100 6.060 6.070 14,274 +0.02(+0.33%)
Dec 03, 2013 6.010 6.050 6.010 6.050 900 +0.04(+0.67%)
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.