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 24, 2011 7.510 7.579 7.400 7.450 75,248 -0.07(-0.93%)
May 23, 2011 7.520 7.600 7.440 7.520 164,238 -0.05(-0.66%)
May 20, 2011 7.600 7.680 7.410 7.570 113,223 +0.00(+0.00%)
May 19, 2011 7.680 7.700 7.520 7.570 77,901 -0.05(-0.66%)
May 18, 2011 7.350 7.640 7.340 7.620 331,724 +0.33(+4.53%)
May 17, 2011 7.100 7.290 7.080 7.290 147,753 +0.22(+3.13%)
May 16, 2011 7.030 7.200 7.030 7.069 83,002 +0.06(+0.84%)
May 13, 2011 7.060 7.120 6.962 7.010 128,941 -0.01(-0.14%)
May 12, 2011 6.990 7.140 6.920 7.020 154,537 +0.01(+0.14%)
May 11, 2011 7.340 7.340 7.010 7.010 146,819 -0.33(-4.44%)
May 10, 2011 7.350 7.460 7.290 7.336 124,646 +0.01(+0.08%)
May 09, 2011 7.230 7.380 7.180 7.330 63,563 +0.27(+3.82%)
May 06, 2011 7.100 7.280 7.030 7.060 86,427 -0.05(-0.70%)
May 05, 2011 7.340 7.340 7.110 7.110 131,331 -0.25(-3.40%)
May 04, 2011 7.400 7.440 7.300 7.360 70,849 -0.08(-1.08%)
May 03, 2011 7.500 7.509 7.400 7.440 58,013 -0.09(-1.20%)
May 02, 2011 7.510 7.530 7.470 7.530 120,270 -0.11(-1.49%)
Apr 29, 2011 7.340 7.680 7.340 7.644 164,408 +0.24(+3.30%)
Apr 28, 2011 7.650 7.720 7.340 7.400 127,616 -0.29(-3.77%)
Apr 27, 2011 7.740 7.780 7.620 7.690 110,546 -0.14(-1.79%)
Apr 26, 2011 7.820 7.864 7.780 7.830 64,163 -0.02(-0.25%)
Apr 25, 2011 7.800 7.880 7.749 7.850 134,945 +0.19(+2.48%)
Apr 21, 2011 7.620 7.690 7.596 7.660 39,817 +0.07(+0.95%)
Apr 20, 2011 7.790 7.820 7.580 7.588 53,797 -0.08(-1.07%)
Apr 19, 2011 7.710 7.710 7.620 7.670 56,074 +0.03(+0.39%)
Apr 18, 2011 7.500 7.660 7.440 7.640 130,489 +0.17(+2.28%)
Apr 15, 2011 7.450 7.529 7.441 7.470 35,298 -0.07(-0.93%)
Apr 14, 2011 7.440 7.545 7.370 7.540 85,944 -0.03(-0.40%)
Apr 13, 2011 7.560 7.646 7.490 7.570 49,459 +0.02(+0.26%)
Apr 12, 2011 7.720 7.740 7.470 7.550 268,907 -0.25(-3.21%)
Apr 11, 2011 7.840 7.850 7.762 7.800 54,646 -0.02(-0.26%)
Apr 08, 2011 7.750 7.850 7.610 7.820 87,584 +0.12(+1.56%)
Apr 07, 2011 7.760 7.820 7.660 7.700 64,586 -0.04(-0.52%)
Apr 06, 2011 7.810 7.810 7.700 7.740 59,306 -0.04(-0.51%)
Apr 05, 2011 7.760 7.800 7.700 7.780 92,211 -0.01(-0.13%)
Apr 04, 2011 7.700 7.790 7.660 7.790 111,722 +0.19(+2.50%)
Apr 01, 2011 7.620 7.650 7.500 7.600 410,014 +0.02(+0.26%)
Mar 31, 2011 7.100 7.610 7.100 7.580 303,270 +0.48(+6.76%)
Mar 30, 2011 7.190 7.190 7.081 7.100 48,606 -0.07(-0.98%)
Mar 29, 2011 7.090 7.210 7.050 7.170 46,096 +0.07(+0.99%)
Mar 28, 2011 7.220 7.260 7.100 7.100 73,452 -0.12(-1.66%)
Mar 25, 2011 7.390 7.440 7.200 7.220 70,014 -0.11(-1.50%)
Mar 24, 2011 7.180 7.330 7.120 7.330 158,934 +0.19(+2.66%)
Mar 23, 2011 7.160 7.199 7.100 7.140 72,356 -0.03(-0.42%)
Mar 22, 2011 7.130 7.200 7.030 7.170 80,062 +0.01(+0.14%)
Mar 21, 2011 7.141 7.200 7.120 7.160 71,225 -0.07(-0.97%)
Mar 18, 2011 7.170 7.331 7.110 7.230 145,616 +0.24(+3.43%)
Mar 17, 2011 6.740 7.010 6.590 6.990 155,568 +0.35(+5.27%)
Mar 16, 2011 6.730 6.880 6.540 6.640 135,061 +0.01(+0.15%)
Mar 15, 2011 6.680 7.060 6.550 6.630 295,126 -0.43(-6.09%)
Mar 14, 2011 7.000 7.120 6.960 7.060 217,183 +0.01(+0.21%)
Mar 11, 2011 7.030 7.149 6.690 7.045 639,656 -0.16(-2.15%)
Mar 10, 2011 7.230 7.320 7.110 7.200 312,179 -0.12(-1.71%)
Mar 09, 2011 7.470 7.510 7.280 7.325 138,229 -0.13(-1.81%)
Mar 08, 2011 7.540 7.670 7.440 7.460 127,093 -0.14(-1.84%)
Mar 07, 2011 7.800 7.800 7.550 7.600 80,113 -0.18(-2.31%)
Mar 04, 2011 7.800 7.850 7.700 7.780 232,244 +0.02(+0.26%)
Mar 03, 2011 7.640 7.760 7.510 7.760 113,393 +0.13(+1.70%)
Mar 02, 2011 7.710 7.740 7.500 7.630 91,591 -0.04(-0.52%)
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.