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, 2016 4.610 4.610 4.550 4.550 1,550 -0.10(-2.15%)
May 27, 2016 4.650 4.650 4.650 0 +0.03(+0.65%)
May 26, 2016 4.590 4.620 4.540 4.620 15,019 +0.09(+1.99%)
May 25, 2016 4.535 4.554 4.530 4.530 1,155 +0.02(+0.44%)
May 24, 2016 4.490 4.510 4.490 4.510 2,604 +0.02(+0.42%)
May 23, 2016 4.490 4.520 4.480 4.491 3,650 +0.01(+0.25%)
May 20, 2016 4.480 4.480 4.480 4.480 132 +0.08(+1.88%)
May 19, 2016 4.430 4.430 4.397 4.397 2,280 -0.14(-3.14%)
May 18, 2016 4.550 4.550 4.540 4.540 200 -0.01(-0.16%)
May 17, 2016 4.490 4.547 4.490 4.547 1,418 +0.07(+1.45%)
May 16, 2016 4.490 4.490 4.482 4.482 947 -0.01(-0.18%)
May 13, 2016 4.430 4.490 4.430 4.490 1,200 -0.01(-0.21%)
May 12, 2016 4.410 4.500 4.410 4.500 4,226 +0.11(+2.43%)
May 11, 2016 4.393 4.393 4.393 4.393 1,055 +0.03(+0.76%)
May 10, 2016 4.300 4.410 4.300 4.360 1,300 +0.02(+0.46%)
May 09, 2016 4.340 4.340 4.340 4.340 801 -0.00(-0.00%)
May 04, 2016 4.340 1 -0.10(-2.25%)
May 03, 2016 4.440 4.440 4.440 4.440 105 +0.02(+0.45%)
May 02, 2016 4.420 4.420 4.400 4.420 2,505 -0.02(-0.45%)
Apr 29, 2016 4.441 4.441 4.440 4.440 1,596 +0.07(+1.50%)
Apr 27, 2016 4.375 1 -0.05(-1.03%)
Apr 26, 2016 4.420 4.420 4.420 4.420 200 +0.08(+1.91%)
Apr 25, 2016 4.300 4.400 4.300 4.337 6,716 +0.09(+2.05%)
Apr 22, 2016 4.418 4.418 4.250 4.250 485 -0.19(-4.29%)
Apr 21, 2016 4.560 4.560 4.441 4.441 422 -0.07(-1.54%)
Apr 20, 2016 4.380 4.540 4.380 4.510 4,428 +0.15(+3.44%)
Apr 19, 2016 4.290 4.360 4.290 4.360 3,600 +0.07(+1.63%)
Apr 18, 2016 4.220 4.290 4.220 4.290 1,321 +0.06(+1.37%)
Apr 15, 2016 4.190 4.232 4.190 4.232 1,323 +0.05(+1.14%)
Apr 14, 2016 4.180 4.184 4.180 4.184 2,701 +0.00(+0.10%)
Apr 13, 2016 4.180 4.190 4.180 4.180 900 +0.13(+3.21%)
Apr 12, 2016 4.050 4.050 4.050 4.050 280 +0.05(+1.25%)
Apr 11, 2016 4.018 4.019 4.000 4.000 3,000 -0.05(-1.23%)
Apr 08, 2016 4.055 4.055 4.050 4.050 1,680 -0.01(-0.25%)
Apr 07, 2016 4.060 4.060 4.060 4.060 100 -0.02(-0.49%)
Apr 06, 2016 4.040 4.080 4.040 4.080 3,032 +0.01(+0.24%)
Apr 05, 2016 4.070 4.071 4.070 4.070 1,130 -0.01(-0.25%)
Apr 04, 2016 4.080 4.080 4.080 4.080 147 +0.03(+0.74%)
Apr 01, 2016 4.060 4.060 4.050 4.050 4,905 -0.01(-0.25%)
Mar 31, 2016 4.140 4.140 4.050 4.060 570 -0.03(-0.73%)
Mar 30, 2016 4.190 4.190 4.090 4.090 730 -0.08(-1.92%)
Mar 29, 2016 4.165 4.170 4.160 4.170 1,545 +0.02(+0.48%)
Mar 28, 2016 4.150 4.150 4.150 4.150 102 +0.05(+1.22%)
Mar 24, 2016 4.100 4.100 4.100 0 +0.00(+0.00%)
Mar 23, 2016 4.110 4.110 4.100 4.100 700 -0.02(-0.56%)
Mar 22, 2016 4.120 4.123 4.120 4.123 1,100 +0.00(+0.10%)
Mar 21, 2016 4.146 4.146 4.100 4.119 3,900 +0.05(+1.20%)
Mar 18, 2016 4.080 4.081 4.070 4.070 1,200 -0.01(-0.24%)
Mar 17, 2016 4.085 4.085 4.080 4.080 200 -0.03(-0.83%)
Mar 16, 2016 4.114 4.130 4.110 4.114 13,100 -0.06(-1.34%)
Mar 15, 2016 4.160 4.170 4.160 4.170 2,280 +0.02(+0.48%)
Mar 14, 2016 4.150 4.150 4.150 4.150 111 +0.03(+0.73%)
Mar 11, 2016 4.160 4.160 4.120 4.120 626 +0.02(+0.49%)
Mar 10, 2016 4.105 4.105 4.100 4.100 5,000 +0.03(+0.74%)
Mar 09, 2016 4.070 4.100 4.070 4.070 1,027 -0.01(-0.25%)
Mar 08, 2016 4.069 4.080 4.069 4.080 200 +0.01(+0.24%)
Mar 07, 2016 4.070 4.080 4.070 4.070 3,823 +0.02(+0.51%)
Mar 04, 2016 4.077 3.980 4.050 4.050 3,510 +0.07(+1.75%)
Mar 03, 2016 4.020 4.020 3.980 3.980 3,350 +0.01(+0.25%)
Mar 02, 2016 3.980 3.990 3.970 3.970 3,074 -0.01(-0.25%)
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.