MLCX Grains Index TR ETN Elements (NY: GRU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	6.350	6.500	6.330	6.350	4,560	-0.02(-0.31%)
Dec 30, 2008		6.370	6.370	6.370	0	+0.00(+0.00%)
Dec 29, 2008	6.490	6.500	6.370	6.370	7,365	+0.22(+3.57%)
Dec 26, 2008	6.450	6.500	6.150	6.150	5,985	-0.13(-2.07%)
Dec 24, 2008	5.930	6.280	5.930	6.280	3,400	+0.50(+8.65%)
Dec 23, 2008	5.900	5.900	5.780	5.780	500	-0.12(-2.00%)
Dec 22, 2008	5.820	6.060	5.820	5.898	3,150	+0.11(+1.87%)
Dec 19, 2008	5.680	5.990	5.680	5.790	5,400	-0.08(-1.36%)
Dec 18, 2008	5.880	5.890	5.790	5.870	1,360	-0.03(-0.51%)
Dec 17, 2008	5.720	5.923	5.720	5.900	1,700	+0.41(+7.47%)
Dec 16, 2008	5.840	5.910	5.490	5.490	5,800	-0.30(-5.18%)
Dec 15, 2008	5.620	5.790	5.620	5.790	675	+0.49(+9.24%)
Dec 12, 2008	5.370	5.370	5.300	5.300	2,141	-0.11(-2.03%)
Dec 11, 2008	5.320	5.410	5.320	5.410	21,158	+0.10(+1.88%)
Dec 10, 2008	5.120	5.310	5.120	5.310	3,550	+0.22(+4.32%)
Dec 09, 2008	5.090	5.090	5.090	5.090	2,080	+0.04(+0.79%)
Dec 08, 2008	5.050	5.050	5.050	5.050	500	-0.24(-4.54%)
Dec 05, 2008		5.290	5.290	5.290	0	+0.00(+0.00%)
Dec 04, 2008	5.160	5.290	5.160	5.290	2,900	-0.27(-4.86%)
Dec 03, 2008	5.600	5.600	5.548	5.560	900	+0.12(+2.21%)
Dec 02, 2008	5.420	5.440	5.420	5.440	500	-0.13(-2.40%)
Dec 01, 2008	5.870	5.870	5.574	5.574	1,750	-0.08(-1.35%)
Nov 26, 2008		5.650	5.650	5.650	0	+0.00(+0.00%)
Nov 25, 2008	5.660	5.660	5.650	5.650	1,260	+0.00(+0.00%)
Nov 24, 2008	5.690	5.690	5.650	5.650	2,900	+0.50(+9.71%)
Nov 21, 2008	5.200	5.650	4.450	5.150	5,800	-0.56(-9.81%)
Nov 20, 2008	5.620	5.710	4.540	5.710	9,400	-0.14(-2.39%)
Nov 19, 2008	5.940	5.940	5.850	5.850	2,100	-0.07(-1.18%)
Nov 18, 2008	5.920	5.920	5.920	5.920	3,710	-0.05(-0.84%)
Nov 17, 2008	5.840	6.000	5.840	5.970	3,500	-0.06(-1.00%)
Nov 14, 2008	6.030	6.030	6.030	6.030	400	+0.32(+5.60%)
Nov 13, 2008	5.770	5.980	5.540	5.710	3,144	-0.04(-0.69%)
Nov 12, 2008	5.710	5.750	5.680	5.750	7,472	+0.02(+0.35%)
Nov 11, 2008	5.740	5.740	5.730	5.730	200	-0.25(-4.18%)
Nov 07, 2008		5.980	5.980	5.980	0	+0.21(+3.64%)
Nov 06, 2008	5.900	5.920	5.770	5.770	2,120	+0.46(+8.62%)
Nov 05, 2008	6.100	6.114	5.080	5.312	1,400	-0.56(-9.51%)
Nov 04, 2008	5.905	5.905	5.870	5.870	550	+0.02(+0.34%)
Nov 03, 2008	6.090	6.100	5.850	5.850	2,100	-0.25(-4.10%)
Oct 31, 2008	5.810	6.200	5.810	6.100	8,200	+0.77(+14.45%)
Oct 30, 2008	6.420	6.420	5.290	5.330	3,760	-0.92(-14.72%)
Oct 29, 2008	5.470	6.425	5.470	6.250	11,103	+1.22(+24.25%)
Oct 28, 2008	5.980	6.260	5.030	5.030	6,432	+0.02(+0.40%)
Oct 27, 2008	5.500	5.690	5.010	5.010	3,228	-0.49(-8.91%)
Oct 24, 2008	5.500	5.543	5.500	5.500	2,890	-0.38(-6.46%)
Oct 23, 2008	5.880	5.880	5.880	5.880	334	-0.11(-1.84%)
Oct 22, 2008	6.350	7.650	5.980	5.990	1,820	-0.25(-4.01%)
Oct 21, 2008	5.580	6.240	5.580	6.240	2,600	+0.75(+13.66%)
Oct 20, 2008			5.490	5.490	100	+0.00(+0.00%)
Oct 17, 2008	5.760	6.300	5.490	5.490	5,500	+0.22(+4.17%)
Oct 16, 2008	5.270	5.270	5.270	5.270	500	-0.78(-12.89%)
Oct 15, 2008	6.050	6.050	6.050	6.050	200	-0.33(-5.17%)
Oct 14, 2008	6.380	6.380	6.380	6.380	0	+0.00(+0.00%)
Oct 13, 2008	6.180	6.460	6.180	6.380	6,150	+0.65(+11.34%)
Oct 10, 2008	5.860	5.860	5.730	5.730	1,549	-0.67(-10.47%)
Oct 09, 2008	6.740	6.740	5.870	6.400	4,400	+0.10(+1.59%)
Oct 08, 2008	6.320	6.350	6.260	6.300	2,100	-0.24(-3.67%)
Oct 07, 2008	6.480	6.540	6.380	6.540	3,000	+0.15(+2.35%)
Oct 06, 2008	6.700	7.060	6.290	6.390	3,383	-0.34(-5.05%)
Oct 03, 2008	6.970	7.030	6.730	6.730	2,000	-0.20(-2.89%)
Oct 02, 2008	7.360	7.360	6.930	6.930	1,200	-0.52(-6.98%)
Oct 01, 2008		7.450	7.450	7.450	0	+0.00(+0.00%)
Sep 30, 2008	7.630	7.710	7.450	7.450	1,200	+0.03(+0.40%)
Sep 29, 2008	7.790	7.790	7.420	7.420	6,450	-0.58(-7.25%)
Sep 26, 2008	7.970	8.000	7.970	8.000	0	-0.10(-1.23%)
Sep 25, 2008	8.430	9.270	8.100	8.100	6,550	-0.42(-4.93%)
Sep 24, 2008	8.480	8.520	8.330	8.520	4,500	+0.15(+1.79%)
Sep 23, 2008	8.310	8.370	8.250	8.370	4,851	-0.06(-0.71%)
Sep 22, 2008	8.290	8.430	8.290	8.430	300	+0.19(+2.31%)
Sep 19, 2008	8.110	8.260	8.020	8.240	0	+0.46(+5.91%)
Sep 18, 2008	8.250	8.250	7.760	7.780	8,175	-0.27(-3.35%)
Sep 17, 2008	7.990	8.050	7.990	8.050	700	+0.36(+4.68%)
Sep 16, 2008	8.050	8.050	7.690	7.690	7,610	-0.50(-6.11%)
Sep 15, 2008	8.080	8.190	8.070	8.190	9,400	-0.11(-1.33%)
Sep 12, 2008	7.960	8.300	7.960	8.300	2,500	+0.17(+2.09%)
Sep 11, 2008	7.910	8.130	7.910	8.130	1,398	-0.02(-0.22%)
Sep 10, 2008	8.300	8.300	8.148	8.148	4,100	-0.10(-1.22%)
Sep 09, 2008	8.170	8.280	8.130	8.249	1,605	-0.11(-1.33%)
Sep 08, 2008	8.380	8.380	8.320	8.360	4,300	+0.01(+0.12%)
Sep 05, 2008	8.410	8.410	8.350	8.350	0	-0.26(-3.02%)
Sep 04, 2008	8.700	8.700	8.610	8.610	4,990	-0.03(-0.35%)
Sep 03, 2008	8.860	8.860	8.510	8.640	14,700	-0.02(-0.23%)
Sep 02, 2008	8.710	8.710	8.530	8.660	10,638	-0.30(-3.35%)
Aug 29, 2008	9.116	9.116	8.960	8.960	1,005	-0.04(-0.44%)
Aug 28, 2008	9.000	9.000	9.000	9.000	200	-0.19(-2.07%)
Aug 27, 2008	9.260	9.260	9.190	9.190	5,700	-0.13(-1.39%)
Aug 26, 2008	9.250	9.320	9.000	9.320	11,500	-0.04(-0.43%)
Aug 25, 2008	9.420	9.680	9.350	9.360	4,350	-0.22(-2.28%)
Aug 22, 2008	9.660	9.660	9.520	9.578	1,300	-0.13(-1.30%)
Aug 21, 2008	9.450	9.960	9.450	9.704	42,868	+0.27(+2.91%)
Aug 20, 2008	9.270	9.430	9.270	9.430	5,200	+0.21(+2.28%)
Aug 19, 2008	9.100	9.420	9.090	9.220	5,807	+0.03(+0.33%)
Aug 18, 2008	9.010	9.310	8.810	9.190	13,885	+0.46(+5.27%)
Aug 15, 2008	8.940	8.960	8.730	8.730	0	-0.32(-3.54%)
Aug 14, 2008	9.050	9.230	9.050	9.050	8,600	-0.11(-1.24%)
Aug 13, 2008	8.730	9.170	8.730	9.164	11,700	+0.62(+7.31%)
Aug 12, 2008	8.430	8.540	8.430	8.540	4,100	+0.11(+1.30%)
Aug 11, 2008	8.150	8.510	8.150	8.430	4,692	+0.18(+2.13%)
Aug 08, 2008	8.560	8.570	8.200	8.254	7,600	-0.47(-5.34%)
Aug 07, 2008	8.250	8.730	8.250	8.720	9,550	+0.34(+4.06%)
Aug 06, 2008	8.380	8.380	8.380	8.380	1,000	-0.38(-4.34%)
Aug 05, 2008	8.560	8.760	8.560	8.760	186,332	+0.20(+2.30%)
Aug 04, 2008	9.220	9.220	8.563	8.563	10,450	-0.53(-5.82%)
Aug 01, 2008	9.220	9.220	9.000	9.092	5,450	-0.16(-1.71%)
Jul 31, 2008	9.350	9.350	9.250	9.250	4,600	+0.00(+0.00%)
Jul 30, 2008	9.250	9.250	9.250	9.250	1,000	+0.10(+1.09%)
Jul 29, 2008	9.150	9.150	9.070	9.150	8,500	-0.05(-0.54%)
Jul 28, 2008	9.226	9.240	9.140	9.200	6,522	-0.09(-0.97%)
Jul 25, 2008	9.120	9.290	9.120	9.290	1,200	+0.32(+3.57%)
Jul 24, 2008	9.060	9.127	8.970	8.970	2,155	-0.19(-2.07%)
Jul 23, 2008	8.350	9.160	8.350	9.160	37,948	-0.01(-0.11%)
Jul 22, 2008	9.210	9.210	9.130	9.170	1,900	-0.01(-0.13%)
Jul 21, 2008	9.380	9.380	9.182	9.182	12,520	-0.31(-3.25%)
Jul 18, 2008	9.630	9.730	9.490	9.490	4,785	-0.14(-1.45%)
Jul 17, 2008	9.750	9.880	9.630	9.630	39,400	-0.37(-3.70%)
Jul 16, 2008	9.740	10.05	9.720	10.00	14,805	+0.13(+1.32%)
Jul 15, 2008	10.34	10.34	9.800	9.870	7,235	-0.17(-1.73%)
Jul 14, 2008	10.29	10.29	9.940	10.04	13,294	-0.28(-2.67%)
Jul 11, 2008	9.900	10.36	9.500	10.32	7,140	+0.15(+1.47%)
Jul 10, 2008	10.26	10.28	10.16	10.17	6,286	-0.14(-1.36%)
Jul 09, 2008	10.26	10.31	10.19	10.31	12,318	-0.01(-0.10%)
Jul 08, 2008	10.20	10.38	10.14	10.32	15,150	-0.09(-0.82%)
Jul 07, 2008	10.92	10.92	10.28	10.41	16,570	-0.67(-6.08%)
Jul 04, 2008	10.86	11.08	10.86	11.08	15,030	+0.00(+0.00%)
Jul 03, 2008	10.86	11.08	10.86	11.08	15,030	+0.14(+1.28%)
Jul 02, 2008	10.94	10.94	10.94	10.94	300	+0.31(+2.96%)
Jul 01, 2008	10.50	10.72	10.48	10.63	37,949	-0.10(-0.93%)
Jun 30, 2008	11.23	11.38	10.20	10.73	13,910	-0.38(-3.46%)
Jun 27, 2008	11.34	11.36	11.11	11.11	199,411	-0.21(-1.86%)
Jun 26, 2008	10.95	11.35	10.95	11.32	20,266	+0.39(+3.54%)
Jun 25, 2008	10.54	10.93	10.54	10.93	15,116	+0.31(+2.95%)
Jun 24, 2008	10.60	10.83	10.60	10.62	20,446	+0.01(+0.05%)
Jun 23, 2008	10.52	10.69	10.42	10.61	18,862	-0.08(-0.71%)
Jun 20, 2008	10.81	10.90	10.64	10.69	9,000	-0.14(-1.29%)
Jun 19, 2008	11.26	11.26	10.75	10.83	9,787	-0.24(-2.16%)
Jun 18, 2008	11.26	11.26	10.91	11.07	37,063	+0.03(+0.26%)
Jun 17, 2008	11.11	11.11	10.80	11.04	26,588	+0.18(+1.66%)
Jun 16, 2008	11.29	11.29	10.79	10.86	26,520	+0.04(+0.37%)
Jun 13, 2008	10.71	10.86	10.48	10.82	25,858	+0.30(+2.85%)
Jun 12, 2008	11.16	11.16	10.40	10.52	21,363	-0.27(-2.50%)
Jun 11, 2008	10.09	10.79	10.09	10.79	85,501	+0.77(+7.69%)
Jun 10, 2008	9.870	10.02	9.780	10.02	3,433	+0.19(+1.93%)
Jun 09, 2008	9.900	10.03	9.818	9.830	29,970	-0.01(-0.10%)
Jun 06, 2008	9.690	9.950	9.680	9.840	16,200	+0.16(+1.65%)
Jun 05, 2008	9.320	9.680	9.320	9.680	10,975	+0.37(+3.97%)
Jun 04, 2008	9.310	9.310	9.310	9.310	0	+0.00(+0.00%)
Jun 03, 2008	9.260	9.430	9.260	9.310	1,000	-0.07(-0.75%)
Jun 02, 2008	9.200	9.503	9.200	9.380	1,920	+0.22(+2.40%)
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%)
Mar 03, 2008	10.72	10.87	10.53	10.64	35,400	+0.19(+1.82%)
Feb 29, 2008	10.73	10.74	10.42	10.45	38,300	-0.49(-4.45%)
Feb 28, 2008	10.93	10.99	10.83	10.94	28,500	-0.06(-0.57%)
Feb 27, 2008	10.30	11.49	10.23	11.00	63,400	-0.32(-2.83%)
Feb 26, 2008	11.00	11.36	10.53	11.32	40,400	+0.22(+1.98%)
Feb 25, 2008	10.93	11.10	10.37	11.10	22,400	+0.98(+9.68%)
Feb 22, 2008	10.09	10.15	9.950	10.12	33,900	+0.06(+0.60%)
Feb 21, 2008	10.01	10.09	9.940	10.06	17,100	+0.11(+1.11%)
Feb 20, 2008	10.04	10.05	9.900	9.950	36,300	-0.11(-1.09%)
Feb 19, 2008	10.02	10.16	9.910	10.06	29,400	+0.13(+1.31%)
Feb 18, 2008	9.970	9.970	9.880	9.930	0	+0.00(+0.00%)
Feb 15, 2008	9.970	9.970	9.880	9.930	25,800	+0.12(+1.22%)