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 (%)
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%)
Dec 02, 2013 6.020 6.030 6.000 6.010 4,784 -0.04(-0.66%)
Nov 29, 2013 6.020 6.070 6.020 6.050 20,869 +0.03(+0.43%)
Nov 27, 2013 6.020 6.060 6.020 6.024 8,300 +0.01(+0.23%)
Nov 26, 2013 6.000 6.010 5.990 6.010 10,100 -0.04(-0.66%)
Nov 25, 2013 6.030 6.060 6.030 6.050 1,000 +0.05(+0.83%)
Nov 21, 2013 6.000 6.000 6.000 6.000 0 +0.06(+0.96%)
Nov 20, 2013 5.980 5.980 5.940 5.943 825 -0.02(-0.29%)
Nov 19, 2013 5.900 5.970 5.900 5.960 5,864 +0.04(+0.66%)
Nov 18, 2013 5.985 5.990 5.921 5.921 1,168 -0.05(-0.82%)
Nov 15, 2013 6.060 6.060 5.970 5.970 4,800 -0.07(-1.16%)
Nov 14, 2013 6.040 6.040 6.040 6.040 3,600 -0.03(-0.49%)
Nov 12, 2013 5.960 6.090 5.960 6.070 8,400 +0.00(+0.00%)
Nov 11, 2013 5.950 6.100 5.950 6.070 9,400 +0.09(+1.54%)
Nov 08, 2013 6.000 6.000 5.961 5.978 5,000 -0.02(-0.37%)
Nov 07, 2013 5.970 6.010 5.970 6.000 4,470 +0.02(+0.33%)
Nov 06, 2013 6.010 6.010 5.980 5.980 7,330 -0.03(-0.50%)
Nov 05, 2013 6.050 6.050 6.010 6.010 2,900 -0.04(-0.66%)
Nov 04, 2013 6.070 6.070 6.050 6.050 2,964 -0.03(-0.49%)
Nov 01, 2013 6.100 6.100 6.060 6.080 2,565 -0.01(-0.16%)
Oct 31, 2013 6.140 6.140 6.090 6.090 3,036 -0.06(-0.97%)
Oct 30, 2013 6.140 6.150 6.130 6.150 3,300 -0.00(-0.00%)
Oct 29, 2013 6.147 6.160 6.120 6.150 7,014 +0.02(+0.33%)
Oct 28, 2013 6.240 6.240 6.130 6.130 3,970 -0.12(-1.92%)
Oct 25, 2013 6.270 6.270 6.250 6.250 5,912 -0.02(-0.32%)
Oct 24, 2013 6.300 6.300 6.270 6.270 900 -0.02(-0.32%)
Oct 22, 2013 6.290 6.290 6.290 0 -0.03(-0.47%)
Oct 21, 2013 6.340 6.340 6.274 6.320 2,615 +0.03(+0.48%)
Oct 18, 2013 6.300 6.301 6.250 6.290 3,964 +0.06(+0.94%)
Oct 17, 2013 6.240 6.264 6.231 6.231 7,770 +0.03(+0.50%)
Oct 16, 2013 6.220 6.220 6.200 6.200 2,100 +0.00(+0.00%)
Oct 15, 2013 6.200 6.200 6.200 6.200 100 +0.03(+0.49%)
Oct 14, 2013 6.180 6.180 6.170 6.170 700 +0.00(+0.00%)
Oct 11, 2013 6.190 6.190 6.170 6.170 8,203 -0.04(-0.69%)
Oct 10, 2013 6.213 6.213 6.213 6.213 800 -0.04(-0.60%)
Oct 09, 2013 6.250 6.257 6.250 6.250 600 +0.00(+0.08%)
Oct 08, 2013 6.230 6.245 6.230 6.245 2,540 -0.05(-0.87%)
Oct 07, 2013 6.277 6.300 6.277 6.300 1,106 +0.07(+1.07%)
Oct 04, 2013 6.230 6.233 6.230 6.233 200 -0.01(-0.23%)
Oct 03, 2013 6.220 6.250 6.220 6.247 4,512 +0.05(+0.76%)
Oct 02, 2013 6.200 6.200 6.190 6.200 1,800 +0.01(+0.16%)
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.