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 30, 2008 8.956 9.170 8.956 9.160 2,193 +0.27(+3.04%)
May 29, 2008 8.950 8.950 8.750 8.890 3,753 -0.24(-2.63%)
May 28, 2008 8.970 9.130 8.940 9.130 2,250 +0.02(+0.22%)
May 27, 2008 9.070 9.110 9.050 9.110 1,009 +0.02(+0.22%)
May 26, 2008 9.440 9.440 9.080 9.090 0 +0.00(+0.00%)
May 23, 2008 9.440 9.440 9.080 9.090 6,442 -0.09(-0.94%)
May 22, 2008 9.130 9.176 9.130 9.176 200 -0.17(-1.86%)
May 21, 2008 9.450 9.450 9.340 9.350 9,150 +0.17(+1.85%)
May 20, 2008 9.040 9.340 9.040 9.180 4,300 +0.06(+0.66%)
May 19, 2008 9.070 9.250 9.070 9.120 7,800 -0.04(-0.44%)
May 16, 2008 9.210 9.300 9.080 9.160 3,900 +0.13(+1.44%)
May 15, 2008 9.090 9.112 8.990 9.030 2,225 -0.06(-0.66%)
May 14, 2008 9.200 9.300 9.090 9.090 9,210 -0.17(-1.84%)
May 13, 2008 9.310 9.310 9.236 9.260 700 -0.14(-1.49%)
May 12, 2008 9.530 9.530 9.350 9.400 8,763 -0.05(-0.53%)
May 09, 2008 9.690 9.770 8.510 9.450 37,232 -0.18(-1.87%)
May 08, 2008 9.390 9.630 9.390 9.630 15,236 +0.26(+2.73%)
May 07, 2008 9.470 9.470 9.320 9.374 12,886 +0.00(+0.04%)
May 06, 2008 9.240 9.480 9.240 9.370 3,944 +0.29(+3.19%)
May 05, 2008 9.650 9.650 9.080 9.080 7,270 -0.31(-3.30%)
May 02, 2008 9.190 9.410 9.186 9.390 7,552 +0.15(+1.58%)
May 01, 2008 9.360 9.360 9.140 9.244 5,210 +0.24(+2.71%)
Apr 30, 2008 9.290 9.350 9.000 9.000 11,600 -0.21(-2.28%)
Apr 29, 2008 9.770 9.770 9.170 9.210 7,930 -0.29(-3.05%)
Apr 28, 2008 9.410 9.500 9.190 9.500 33,285 +0.20(+2.15%)
Apr 25, 2008 9.060 9.300 8.950 9.300 9,000 +0.05(+0.54%)
Apr 24, 2008 9.410 9.500 9.220 9.250 9,200 -0.22(-2.32%)
Apr 23, 2008 9.630 9.630 9.420 9.470 8,375 -0.21(-2.17%)
Apr 22, 2008 9.490 9.720 9.480 9.680 8,650 +0.20(+2.11%)
Apr 21, 2008 9.800 9.800 9.250 9.480 20,952 -0.29(-2.97%)
Apr 18, 2008 9.910 9.910 9.710 9.770 7,300 -0.24(-2.40%)
Apr 17, 2008 10.17 10.17 9.910 10.01 4,600 -0.05(-0.50%)
Apr 16, 2008 10.01 10.06 9.870 10.06 9,891 +0.08(+0.75%)
Apr 15, 2008 9.960 10.04 9.960 9.985 4,600 +0.12(+1.17%)
Apr 14, 2008 9.880 9.880 9.840 9.870 3,100 +0.05(+0.51%)
Apr 11, 2008 10.01 10.05 9.780 9.820 32,100 -0.11(-1.11%)
Apr 10, 2008 10.22 10.22 9.910 9.930 7,800 -0.17(-1.68%)
Apr 09, 2008 9.990 10.26 9.842 10.10 31,900 +0.19(+1.92%)
Apr 08, 2008 9.850 9.910 9.850 9.910 3,100 +0.12(+1.23%)
Apr 07, 2008 10.44 10.44 9.790 9.790 19,200 -0.32(-3.17%)
Apr 04, 2008 10.00 10.17 10.00 10.11 11,300 +0.20(+2.02%)
Apr 03, 2008 10.54 10.54 9.760 9.910 101,600 +0.01(+0.10%)
Apr 02, 2008 9.730 9.950 9.690 9.900 3,000 +0.25(+2.59%)
Apr 01, 2008 9.500 9.700 9.420 9.650 24,100 +0.04(+0.42%)
Mar 31, 2008 10.69 10.69 9.560 9.610 14,100 -0.29(-2.93%)
Mar 28, 2008 9.650 9.910 9.650 9.900 7,000 -0.07(-0.70%)
Mar 27, 2008 10.10 10.20 9.970 9.970 7,200 -0.07(-0.70%)
Mar 26, 2008 10.34 10.34 10.04 10.04 4,000 -0.21(-2.05%)
Mar 25, 2008 9.970 10.36 9.970 10.25 2,900 +0.45(+4.59%)
Mar 24, 2008 9.420 9.890 9.420 9.800 4,200 +0.34(+3.60%)
Mar 21, 2008 9.660 9.660 9.220 9.460 18,600 +0.00(+0.00%)
Mar 20, 2008 9.660 9.660 9.220 9.460 18,600 -0.37(-3.77%)
Mar 19, 2008 10.37 10.37 9.800 9.830 13,200 -0.67(-6.38%)
Mar 18, 2008 10.24 10.55 10.24 10.50 7,900 +0.22(+2.14%)
Mar 17, 2008 10.75 10.82 10.25 10.28 26,700 -0.48(-4.46%)
Mar 14, 2008 11.17 11.19 10.60 10.76 19,400 -0.38(-3.41%)
Mar 13, 2008 11.24 11.44 11.14 11.14 9,500 -0.18(-1.59%)
Mar 12, 2008 11.01 11.33 10.97 11.32 21,000 +0.17(+1.52%)
Mar 11, 2008 10.93 11.31 10.80 11.15 25,000 +0.39(+3.62%)
Mar 10, 2008 10.20 10.76 10.10 10.76 17,800 +0.46(+4.47%)
Mar 07, 2008 10.38 10.38 10.26 10.30 10,800 -0.21(-2.00%)
Mar 06, 2008 10.77 10.78 10.49 10.51 11,400 +0.01(+0.10%)
Mar 05, 2008 10.56 10.62 10.50 10.50 18,000 +0.16(+1.55%)
Mar 04, 2008 10.63 10.71 10.30 10.34 40,000 -0.30(-2.82%)
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.