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 (%)
Jun 30, 2014 5.900 5.900 5.680 5.680 5,561 -0.28(-4.70%)
Jun 27, 2014 5.940 5.960 5.940 5.960 601 +0.09(+1.54%)
Jun 26, 2014 5.840 5.940 5.840 5.870 85,325 +0.06(+1.03%)
Jun 25, 2014 5.850 5.850 5.780 5.810 144,403 +0.01(+0.17%)
Jun 24, 2014 5.800 5.840 5.790 5.800 900 -0.10(-1.69%)
Jun 23, 2014 5.900 5.900 5.900 5.900 100 -0.04(-0.67%)
Jun 20, 2014 5.760 5.940 5.760 5.940 7,168 +0.00(+0.00%)
Jun 19, 2014 5.880 5.940 5.880 5.940 1,035 +0.11(+1.89%)
Jun 18, 2014 5.710 5.897 5.710 5.830 6,662 +0.01(+0.17%)
Jun 17, 2014 5.730 5.820 5.730 5.820 2,521 -0.08(-1.36%)
Jun 16, 2014 5.850 5.900 5.850 5.900 586 +0.00(+0.00%)
Jun 13, 2014 5.850 5.920 5.850 5.900 5,489 +0.02(+0.34%)
Jun 12, 2014 5.910 5.910 5.880 5.880 1,200 -0.10(-1.67%)
Jun 11, 2014 6.010 6.010 5.980 5.980 650 +0.03(+0.50%)
Jun 10, 2014 6.050 6.050 5.950 5.950 2,160 -0.17(-2.78%)
Jun 06, 2014 5.940 6.120 5.940 6.120 3,833 +0.11(+1.83%)
Jun 05, 2014 6.030 6.030 5.997 6.010 2,317 -0.06(-0.92%)
Jun 04, 2014 6.000 6.110 6.000 6.066 6,719 +0.01(+0.10%)
Jun 03, 2014 6.110 6.110 6.060 6.060 2,996 -0.09(-1.54%)
Jun 02, 2014 6.120 6.190 6.110 6.155 2,285 -0.04(-0.57%)
May 30, 2014 6.120 6.240 6.120 6.190 12,625 -0.05(-0.80%)
May 29, 2014 6.240 6.240 6.240 6.240 260 -0.04(-0.64%)
May 28, 2014 6.260 6.300 6.260 6.280 4,464 +0.02(+0.32%)
May 27, 2014 6.310 6.335 6.110 6.260 9,647 -0.18(-2.80%)
May 23, 2014 6.440 6.440 6.440 0 +0.04(+0.55%)
May 22, 2014 6.390 6.405 6.390 6.405 1,036 +0.06(+0.87%)
May 21, 2014 6.380 6.440 6.350 6.350 13,499 -0.07(-1.09%)
May 20, 2014 6.480 6.490 6.380 6.420 1,356 +0.02(+0.31%)
May 19, 2014 6.410 6.410 6.390 6.400 3,517 +0.00(+0.00%)
May 16, 2014 6.430 6.430 6.400 6.400 3,953 -0.03(-0.47%)
May 15, 2014 6.540 6.540 6.420 6.430 3,940 -0.13(-1.98%)
May 14, 2014 6.600 6.600 6.540 6.560 5,325 -0.11(-1.65%)
May 13, 2014 6.770 6.770 6.610 6.670 5,386 +0.03(+0.45%)
May 12, 2014 6.880 6.880 6.610 6.640 9,040 -0.10(-1.48%)
May 09, 2014 6.800 6.840 6.730 6.740 5,304 -0.09(-1.32%)
May 08, 2014 6.800 6.840 6.790 6.830 3,500 -0.01(-0.15%)
May 07, 2014 6.869 6.869 6.840 6.840 1,037 -0.06(-0.87%)
May 06, 2014 6.731 6.900 6.731 6.900 26,401 +0.16(+2.37%)
May 05, 2014 6.700 6.820 6.700 6.740 2,113 +0.07(+1.05%)
May 02, 2014 6.714 6.714 6.670 6.670 250 +0.00(+0.00%)
May 01, 2014 6.740 6.750 6.670 6.670 3,397 -0.17(-2.49%)
Apr 30, 2014 6.829 6.840 6.730 6.840 6,874 +0.01(+0.15%)
Apr 29, 2014 6.730 6.840 6.730 6.830 5,450 +0.10(+1.49%)
Apr 28, 2014 6.710 6.790 6.710 6.730 81,549 +0.01(+0.15%)
Apr 25, 2014 6.690 6.720 6.690 6.720 1,351 +0.05(+0.75%)
Apr 24, 2014 6.630 6.690 6.630 6.670 2,556 +0.08(+1.21%)
Apr 23, 2014 6.540 6.630 6.510 6.590 14,861 -0.05(-0.75%)
Apr 22, 2014 6.430 6.640 6.420 6.640 35,813 +0.18(+2.78%)
Apr 21, 2014 6.540 6.590 6.400 6.460 8,145 -0.19(-2.86%)
Apr 17, 2014 6.650 6.650 6.650 0 -0.11(-1.63%)
Apr 16, 2014 6.880 6.930 6.610 6.760 9,215 +0.04(+0.55%)
Apr 15, 2014 6.630 6.729 6.620 6.723 3,050 +0.15(+2.31%)
Apr 14, 2014 6.480 6.660 6.480 6.571 4,664 +0.09(+1.40%)
Apr 11, 2014 6.540 6.540 6.480 6.480 3,856 -0.02(-0.31%)
Apr 10, 2014 6.490 6.540 6.480 6.500 4,930 -0.01(-0.15%)
Apr 09, 2014 6.650 6.700 6.510 6.510 7,732 -0.09(-1.36%)
Apr 08, 2014 6.600 6.600 6.600 6.600 100 +0.02(+0.25%)
Apr 04, 2014 6.584 6.584 6.584 0 +0.03(+0.51%)
Apr 03, 2014 6.490 6.550 6.490 6.550 1,867 +0.08(+1.24%)
Apr 02, 2014 6.610 6.630 6.470 6.470 6,832 -0.20(-3.00%)
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.