MLCX Grains Index TR ETN Elements (NY: GRU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	7.200	7.200	6.740	6.770	35,564	-0.42(-5.84%)
Mar 27, 2013	7.200	7.200	7.182	7.190	8,452	+0.05(+0.70%)
Mar 26, 2013	7.130	7.140	7.120	7.140	2,149	+0.02(+0.28%)
Mar 25, 2013	7.090	7.120	7.090	7.120	13,809	+0.00(+0.00%)
Mar 22, 2013	7.090	7.120	7.050	7.120	4,198	-0.01(-0.20%)
Mar 21, 2013	7.120	7.161	7.120	7.135	2,330	+0.00(+0.06%)
Mar 20, 2013	7.102	7.130	7.070	7.130	3,050	+0.08(+1.13%)
Mar 19, 2013	6.970	7.050	6.970	7.050	3,990	+0.06(+0.86%)
Mar 18, 2013	6.980	6.990	6.940	6.990	13,500	-0.04(-0.57%)
Mar 15, 2013	7.017	7.040	7.017	7.030	1,200	+0.00(+0.00%)
Mar 14, 2013	7.010	7.030	7.000	7.030	9,565	+0.04(+0.57%)
Mar 13, 2013	7.000	7.000	6.970	6.990	15,328	-0.03(-0.43%)
Mar 12, 2013	7.020	7.020	6.998	7.020	3,400	-0.00(-0.04%)
Mar 11, 2013	6.960	7.040	6.960	7.023	7,170	+0.05(+0.76%)
Mar 08, 2013	6.960	6.970	6.890	6.970	10,531	+0.09(+1.31%)
Mar 07, 2013	6.870	6.900	6.850	6.880	7,964	+0.02(+0.29%)
Mar 06, 2013	6.950	6.950	6.860	6.860	5,828	-0.14(-2.00%)
Mar 05, 2013	6.980	7.020	6.970	7.000	7,717	+0.05(+0.72%)
Mar 04, 2013	6.980	7.000	6.900	6.950	11,169	-0.06(-0.85%)
Mar 01, 2013	6.930	7.010	6.930	7.010	9,700	+0.05(+0.72%)
Feb 28, 2013	6.940	7.000	6.940	6.960	3,520	+0.05(+0.72%)
Feb 27, 2013	6.940	6.960	6.910	6.910	10,946	+0.00(+0.00%)
Feb 26, 2013	6.860	6.930	6.860	6.910	11,353	-0.04(-0.58%)
Feb 22, 2013	7.010	7.046	6.950	6.950	8,840	-0.07(-1.00%)
Feb 21, 2013	7.028	7.030	7.006	7.020	14,615	-0.09(-1.26%)
Feb 20, 2013	7.060	7.130	7.040	7.110	8,820	+0.05(+0.71%)
Feb 19, 2013	7.080	7.080	7.040	7.060	15,095	+0.02(+0.34%)
Feb 15, 2013	7.080	7.080	7.020	7.036	23,270	+0.04(+0.51%)
Feb 14, 2013	6.960	7.000	6.950	7.000	12,150	-0.02(-0.29%)
Feb 13, 2013	6.940	7.020	6.940	7.020	26,813	+0.01(+0.14%)
Feb 12, 2013	7.060	7.060	6.970	7.010	6,489	-0.05(-0.71%)
Feb 11, 2013	7.120	7.130	7.060	7.060	20,473	-0.11(-1.51%)
Feb 08, 2013	7.228	7.270	7.150	7.168	14,733	-0.06(-0.86%)
Feb 07, 2013	7.260	7.270	7.230	7.230	9,195	-0.09(-1.18%)
Feb 06, 2013	7.280	7.316	7.250	7.316	4,276	-0.04(-0.54%)
Feb 04, 2013	7.380	7.420	7.356	7.356	2,755	+0.02(+0.22%)
Feb 01, 2013	7.340	7.490	7.340	7.340	18,985	-0.06(-0.81%)
Jan 31, 2013	7.430	7.430	7.360	7.400	14,875	-0.05(-0.67%)
Jan 30, 2013	7.340	7.450	7.340	7.450	8,400	+0.14(+1.86%)
Jan 29, 2013	7.334	7.357	7.310	7.314	9,610	+0.02(+0.27%)
Jan 28, 2013	7.310	7.310	7.280	7.294	3,587	+0.02(+0.25%)
Jan 25, 2013	7.200	7.290	7.200	7.276	14,912	+0.03(+0.36%)
Jan 24, 2013	7.214	7.254	7.210	7.250	6,800	-0.05(-0.68%)
Jan 23, 2013	7.310	7.360	7.300	7.300	3,700	-0.02(-0.28%)
Jan 22, 2013	7.430	7.430	7.320	7.320	25,671	-0.04(-0.54%)
Jan 18, 2013	7.300	7.360	7.290	7.360	12,768	+0.05(+0.69%)
Jan 17, 2013	7.300	7.310	7.280	7.310	3,542	-0.00(-0.00%)
Jan 16, 2013	7.380	7.380	7.274	7.310	8,605	-0.01(-0.14%)
Jan 15, 2013	7.250	7.330	7.250	7.320	21,838	+0.10(+1.38%)
Jan 14, 2013	7.200	7.240	7.200	7.220	11,600	+0.14(+1.98%)
Jan 11, 2013	6.980	7.120	6.940	7.080	28,850	+0.07(+1.00%)
Jan 10, 2013	7.050	7.050	7.004	7.010	31,820	+0.02(+0.28%)
Jan 09, 2013	7.010	7.034	6.980	6.990	9,400	-0.01(-0.14%)
Jan 08, 2013	7.010	7.030	7.000	7.000	43,100	+0.00(+0.00%)
Jan 07, 2013	6.990	7.040	6.940	7.000	22,747	+0.04(+0.57%)
Jan 04, 2013	7.010	7.010	6.920	6.960	30,095	-0.08(-1.14%)
Jan 03, 2013	7.020	7.060	7.000	7.040	22,795	+0.00(+0.00%)
Jan 02, 2013	7.230	7.240	7.000	7.040	34,795	-0.13(-1.76%)
Dec 31, 2012	7.094	7.166	7.084	7.166	10,804	+0.05(+0.65%)
Dec 28, 2012	7.090	7.150	7.090	7.120	4,636	+0.00(+0.00%)
Dec 27, 2012	7.100	7.120	7.080	7.120	10,291	-0.02(-0.28%)
Dec 26, 2012	7.230	7.230	7.110	7.140	10,450	-0.11(-1.52%)
Dec 24, 2012	7.240	7.250	7.220	7.250	1,817	+0.00(+0.00%)
Dec 21, 2012	7.230	7.250	7.159	7.250	27,461	+0.09(+1.26%)
Dec 20, 2012	7.160	7.200	7.130	7.160	64,966	-0.13(-1.78%)
Dec 19, 2012	7.410	7.450	7.260	7.290	16,670	-0.10(-1.35%)
Dec 18, 2012	7.350	7.400	7.350	7.390	5,984	-0.04(-0.54%)
Dec 17, 2012	7.490	7.500	7.410	7.430	8,340	-0.05(-0.62%)
Dec 14, 2012	7.470	7.500	7.450	7.476	35,471	+0.06(+0.77%)
Dec 13, 2012	7.440	7.470	7.370	7.420	7,120	-0.02(-0.27%)
Dec 12, 2012	7.510	7.510	7.424	7.440	9,150	-0.05(-0.72%)
Dec 11, 2012	7.540	7.560	7.450	7.494	12,485	-0.12(-1.60%)
Dec 10, 2012	7.660	7.660	7.570	7.616	13,117	-0.05(-0.71%)
Dec 07, 2012	7.710	7.710	7.650	7.670	10,742	-0.06(-0.78%)
Dec 06, 2012	7.720	7.740	7.680	7.730	9,500	-0.01(-0.13%)
Dec 05, 2012	7.700	7.741	7.680	7.740	3,835	+0.07(+0.91%)
Dec 04, 2012	7.700	7.720	7.630	7.670	17,133	-0.02(-0.21%)
Nov 30, 2012	7.750	7.750	7.650	7.686	6,143	-0.10(-1.34%)
Nov 29, 2012	7.840	7.840	7.790	7.790	900	-0.04(-0.46%)
Nov 28, 2012	7.790	7.850	7.790	7.826	4,306	-0.01(-0.18%)
Nov 27, 2012	7.670	7.840	7.670	7.840	14,860	+0.20(+2.55%)
Nov 26, 2012	7.670	7.690	7.645	7.645	6,745	-0.01(-0.07%)
Nov 23, 2012	7.650	7.650	7.630	7.650	3,950	+0.05(+0.66%)
Nov 21, 2012	7.620	7.630	7.580	7.600	9,300	+0.00(+0.00%)
Nov 20, 2012	7.530	7.610	7.530	7.600	9,550	+0.04(+0.53%)
Nov 19, 2012	7.500	7.580	7.500	7.560	7,942	+0.09(+1.20%)
Nov 16, 2012	7.430	7.470	7.430	7.470	1,105	-0.03(-0.35%)
Nov 15, 2012	7.550	7.560	7.491	7.496	5,542	-0.06(-0.85%)
Nov 14, 2012	7.590	7.600	7.540	7.560	8,867	+0.04(+0.53%)
Nov 13, 2012	7.550	7.570	7.454	7.520	14,650	-0.04(-0.53%)
Nov 12, 2012	7.680	7.680	7.530	7.560	20,042	-0.20(-2.58%)
Nov 09, 2012	7.790	7.900	7.760	7.760	14,180	-0.12(-1.52%)
Nov 08, 2012	7.890	7.910	7.880	7.880	1,920	+0.03(+0.38%)
Nov 07, 2012	7.800	7.890	7.790	7.851	5,900	+0.06(+0.78%)
Nov 06, 2012	7.750	7.819	7.750	7.790	4,925	+0.06(+0.83%)
Nov 05, 2012	7.770	7.810	7.721	7.726	3,112	-0.04(-0.57%)
Nov 02, 2012	7.800	7.810	7.770	7.770	9,856	-0.09(-1.15%)
Nov 01, 2012	7.960	7.960	7.860	7.860	13,994	-0.01(-0.18%)
Oct 31, 2012	7.860	7.875	7.790	7.875	2,574	+0.01(+0.18%)
Oct 26, 2012		7.860	7.860	7.860	0	-0.03(-0.38%)
Oct 25, 2012	7.930	7.970	7.890	7.890	5,550	-0.06(-0.75%)
Oct 24, 2012	7.950	8.028	7.940	7.950	19,400	+0.07(+0.89%)
Oct 23, 2012	7.830	7.897	7.820	7.880	19,789	+0.00(+0.00%)
Oct 19, 2012	7.930	7.970	7.880	7.880	7,350	-0.02(-0.25%)
Oct 18, 2012	7.830	7.920	7.830	7.900	12,550	+0.15(+1.94%)
Oct 17, 2012	7.700	7.760	7.700	7.750	13,373	+0.08(+1.04%)
Oct 16, 2012	7.710	7.710	7.670	7.670	7,898	+0.01(+0.13%)
Oct 15, 2012	7.680	7.702	7.630	7.660	4,828	-0.14(-1.85%)
Oct 12, 2012	7.930	7.930	7.790	7.804	24,615	-0.22(-2.69%)
Oct 11, 2012	7.920	8.040	7.915	8.020	31,600	+0.24(+3.04%)
Oct 10, 2012	7.820	7.820	7.770	7.783	4,705	-0.04(-0.45%)
Oct 09, 2012	7.840	7.854	7.810	7.818	25,620	+0.03(+0.36%)
Oct 08, 2012	7.800	7.840	7.780	7.790	6,325	-0.03(-0.38%)
Oct 05, 2012	7.890	7.890	7.820	7.820	11,660	-0.06(-0.78%)
Oct 04, 2012	7.920	7.986	7.880	7.882	4,351	+0.00(+0.02%)
Oct 03, 2012	7.830	7.930	7.780	7.880	10,844	+0.01(+0.13%)
Oct 02, 2012	7.890	7.900	7.830	7.870	9,277	-0.07(-0.90%)
Oct 01, 2012	8.050	8.080	7.900	7.941	15,313	-0.11(-1.35%)
Sep 28, 2012	7.890	8.120	7.880	8.050	46,003	+0.33(+4.27%)
Sep 27, 2012	7.740	7.790	7.620	7.720	41,658	-0.07(-0.90%)
Sep 26, 2012	7.920	7.960	7.790	7.790	81,586	-0.20(-2.50%)
Sep 25, 2012	8.040	8.070	7.960	7.990	15,803	-0.01(-0.12%)
Sep 24, 2012	8.030	8.031	7.970	8.000	14,680	-0.07(-0.87%)
Sep 21, 2012	8.050	8.090	8.035	8.070	31,700	+0.08(+0.94%)
Sep 20, 2012	8.070	8.084	7.950	7.995	18,699	-0.09(-1.17%)
Sep 19, 2012	8.000	8.116	8.000	8.090	12,067	+0.14(+1.71%)
Sep 18, 2012	8.070	8.090	7.940	7.954	17,652	-0.08(-0.95%)
Sep 17, 2012	8.320	8.320	7.990	8.030	90,847	-0.43(-5.04%)
Sep 14, 2012	8.450	8.490	8.400	8.456	54,080	+0.14(+1.63%)
Sep 13, 2012	8.290	8.346	8.260	8.320	17,036	+0.05(+0.62%)
Sep 12, 2012	8.170	8.273	8.160	8.269	59,511	+0.06(+0.72%)
Sep 11, 2012	8.250	8.311	8.210	8.210	22,052	-0.09(-1.08%)
Sep 10, 2012	8.450	8.450	8.290	8.300	7,057	-0.10(-1.19%)
Sep 07, 2012	8.360	8.470	8.330	8.400	16,115	+0.03(+0.36%)
Sep 06, 2012	8.330	8.410	8.300	8.370	23,609	+0.09(+1.09%)
Sep 05, 2012	8.430	8.430	8.280	8.280	54,320	-0.16(-1.90%)
Sep 04, 2012	8.380	8.520	8.250	8.440	26,469	+0.06(+0.72%)
Aug 31, 2012	8.450	8.450	8.350	8.380	14,863	-0.12(-1.41%)
Aug 30, 2012	8.520	8.570	8.472	8.500	34,503	+0.00(+0.00%)
Aug 29, 2012	8.370	8.520	8.351	8.500	815,715	+0.19(+2.29%)
Aug 27, 2012	8.340	8.400	8.280	8.310	23,488	-0.09(-1.07%)
Aug 24, 2012	8.450	8.510	8.380	8.400	49,657	-0.01(-0.12%)
Aug 23, 2012	8.600	8.604	8.400	8.410	25,051	-0.17(-1.98%)
Aug 22, 2012	8.500	8.590	8.430	8.580	36,522	+0.00(+0.00%)
Aug 21, 2012	8.430	8.620	8.302	8.580	110,974	+0.16(+1.89%)
Aug 20, 2012	8.300	8.421	8.290	8.421	25,932	+0.12(+1.46%)
Aug 17, 2012	8.260	8.310	8.230	8.300	30,454	+0.08(+0.97%)
Aug 16, 2012	8.230	8.270	8.190	8.220	18,900	+0.06(+0.74%)
Aug 15, 2012	8.110	8.170	8.102	8.160	24,525	+0.12(+1.49%)
Aug 14, 2012	8.150	8.160	8.030	8.040	37,075	-0.06(-0.74%)
Aug 13, 2012	8.160	8.200	8.100	8.100	57,925	-0.24(-2.88%)
Aug 10, 2012	8.410	8.490	8.330	8.340	42,655	-0.09(-1.07%)
Aug 09, 2012	8.350	8.490	8.350	8.430	84,980	+0.11(+1.35%)
Aug 08, 2012	8.160	8.320	8.120	8.318	37,789	+0.13(+1.56%)
Aug 07, 2012	8.270	8.282	8.170	8.190	33,900	-0.05(-0.61%)
Aug 06, 2012	8.170	8.260	8.150	8.240	49,932	-0.05(-0.60%)
Aug 03, 2012	8.200	8.386	8.200	8.290	69,155	+0.15(+1.84%)
Aug 02, 2012	8.140	8.230	8.100	8.140	23,842	-0.11(-1.33%)
Aug 01, 2012	8.300	8.300	8.100	8.250	72,886	-0.08(-0.96%)
Jul 31, 2012	8.420	8.460	8.300	8.330	64,333	-0.11(-1.29%)
Jul 30, 2012	8.450	8.490	8.390	8.439	110,075	+0.18(+2.17%)
Jul 27, 2012	8.220	8.300	8.200	8.260	122,299	+0.17(+2.10%)
Jul 26, 2012	8.250	8.260	8.074	8.090	50,616	-0.17(-2.01%)
Jul 25, 2012	8.280	8.300	8.220	8.256	80,933	+0.18(+2.18%)
Jul 24, 2012	8.170	8.210	7.830	8.080	158,314	-0.22(-2.65%)
Jul 23, 2012	8.330	8.400	8.236	8.300	165,317	-0.24(-2.81%)
Jul 20, 2012	8.470	8.600	8.360	8.540	205,060	+0.20(+2.38%)
Jul 19, 2012	8.350	8.460	8.270	8.341	252,191	+0.08(+0.95%)
Jul 18, 2012	8.150	8.276	8.040	8.262	36,312	+0.12(+1.50%)
Jul 17, 2012	8.180	8.209	8.060	8.140	173,255	-0.03(-0.37%)
Jul 16, 2012	8.090	8.170	8.050	8.170	129,888	+0.34(+4.34%)
Jul 13, 2012	7.840	7.905	7.790	7.830	82,379	+0.09(+1.16%)
Jul 12, 2012	7.200	7.830	7.010	7.740	64,795	+0.12(+1.57%)
Jul 11, 2012	7.790	7.850	7.440	7.620	87,318	-0.01(-0.13%)
Jul 10, 2012	7.680	7.710	7.580	7.630	133,965	-0.09(-1.17%)
Jul 09, 2012	7.710	7.830	7.700	7.720	106,707	+0.26(+3.49%)
Jul 06, 2012	7.510	7.530	7.460	7.460	46,988	-0.19(-2.48%)
Jul 05, 2012	7.420	7.670	7.310	7.650	140,118	+0.34(+4.65%)
Jul 03, 2012	7.140	7.310	7.140	7.310	24,700	+0.18(+2.52%)
Jul 02, 2012	7.100	7.140	7.040	7.130	62,230	+0.15(+2.12%)
Jun 29, 2012	6.980	7.000	6.910	6.982	35,337	+0.09(+1.34%)
Jun 28, 2012	6.840	6.970	6.840	6.890	26,663	-0.05(-0.72%)
Jun 27, 2012	7.000	7.020	6.900	6.940	58,465	+0.06(+0.87%)
Jun 26, 2012	6.820	6.910	6.770	6.880	16,467	+0.13(+1.93%)
Jun 25, 2012	6.560	6.780	6.560	6.750	57,565	+0.38(+5.97%)
Jun 22, 2012	6.400	6.467	6.360	6.370	21,417	+0.06(+0.95%)
Jun 21, 2012	6.391	6.450	6.310	6.310	72,284	-0.10(-1.56%)
Jun 20, 2012	6.310	6.430	6.300	6.410	22,200	+0.06(+0.94%)
Jun 19, 2012	6.270	6.370	6.270	6.350	39,583	+0.23(+3.74%)
Jun 18, 2012	5.920	6.136	5.920	6.121	6,362	+0.18(+3.05%)
Jun 15, 2012	6.040	6.050	5.935	5.940	8,650	-0.07(-1.16%)
Jun 14, 2012	6.050	6.059	5.990	6.010	15,837	+0.04(+0.67%)
Jun 13, 2012	5.990	6.010	5.970	5.970	6,500	-0.09(-1.49%)
Jun 12, 2012	6.090	6.090	6.040	6.060	4,763	-0.04(-0.66%)
Jun 11, 2012	6.220	6.220	6.100	6.100	8,857	-0.08(-1.29%)
Jun 08, 2012	6.180	6.210	6.160	6.180	7,650	+0.00(+0.00%)
Jun 07, 2012	6.110	6.200	6.110	6.180	22,681	+0.17(+2.83%)
Jun 06, 2012	5.970	6.049	5.970	6.010	2,000	+0.07(+1.18%)
Jun 05, 2012	6.020	6.030	5.930	5.940	11,925	-0.06(-1.00%)
Jun 04, 2012	6.000	6.020	5.950	6.000	7,258	+0.06(+1.01%)
Jun 01, 2012	6.030	6.068	5.910	5.940	39,676	-0.13(-2.14%)
May 31, 2012	6.110	6.120	6.061	6.070	21,925	-0.04(-0.65%)
May 30, 2012	6.080	6.120	6.046	6.110	54,508	-0.00(-0.07%)
May 29, 2012	6.210	6.210	6.100	6.114	59,398	-0.09(-1.39%)
May 25, 2012	6.180	6.229	6.170	6.200	14,046	+0.07(+1.09%)
May 24, 2012	6.190	6.190	6.110	6.133	10,930	-0.02(-0.27%)
May 23, 2012	6.120	6.180	6.110	6.150	18,095	-0.07(-1.13%)
May 22, 2012	6.310	6.350	6.200	6.220	34,919	-0.17(-2.66%)
May 21, 2012	6.340	6.460	6.340	6.390	208,517	+0.07(+1.11%)
May 18, 2012	6.216	6.350	6.216	6.320	77,660	+0.13(+2.10%)
May 17, 2012	6.180	6.200	6.120	6.190	47,351	+0.06(+0.98%)
May 16, 2012	5.920	6.140	5.920	6.130	88,233	+0.18(+2.97%)
May 15, 2012	5.900	5.990	5.900	5.953	58,295	+0.09(+1.49%)
May 14, 2012	5.820	5.900	5.810	5.866	16,640	-0.01(-0.24%)
May 11, 2012	5.950	5.976	5.860	5.880	16,967	-0.09(-1.51%)
May 10, 2012	5.960	6.020	5.870	5.970	25,539	-0.01(-0.17%)
May 09, 2012	6.070	6.079	5.980	5.980	52,911	-0.15(-2.45%)
May 08, 2012	6.140	6.170	6.110	6.130	20,500	+0.02(+0.33%)
May 07, 2012	6.090	6.110	6.060	6.110	14,300	-0.02(-0.33%)
May 04, 2012	6.150	6.160	6.021	6.130	64,050	-0.02(-0.33%)
May 03, 2012	6.160	6.170	6.130	6.150	30,858	+0.01(+0.16%)
May 02, 2012	6.320	6.320	6.130	6.140	7,985	-0.16(-2.54%)
May 01, 2012	6.330	6.350	6.300	6.300	14,100	-0.08(-1.27%)
Apr 30, 2012	6.307	6.400	6.270	6.381	38,687	+0.04(+0.71%)
Apr 27, 2012	6.260	6.350	6.260	6.336	35,280	+0.15(+2.36%)
Apr 26, 2012	6.170	6.190	6.140	6.190	14,102	+0.03(+0.52%)
Apr 25, 2012	6.260	6.260	6.150	6.158	24,588	-0.00(-0.03%)
Apr 24, 2012	6.210	6.250	6.160	6.160	9,903	+0.01(+0.16%)
Apr 23, 2012	6.150	6.170	6.141	6.150	17,253	+0.03(+0.49%)
Apr 20, 2012	6.176	6.176	6.110	6.120	14,465	-0.01(-0.24%)
Apr 19, 2012	6.140	6.140	6.120	6.135	2,393	+0.12(+2.08%)
Apr 18, 2012	6.100	6.100	6.000	6.010	35,780	-0.11(-1.77%)
Apr 17, 2012	6.130	6.200	6.110	6.118	8,640	+0.01(+0.13%)
Apr 16, 2012	6.170	6.170	6.110	6.110	9,848	-0.08(-1.29%)
Apr 13, 2012	6.280	6.280	6.186	6.190	30,259	-0.10(-1.61%)
Apr 12, 2012	6.220	6.310	6.220	6.291	8,680	+0.07(+1.14%)
Apr 11, 2012	6.220	6.225	6.210	6.220	6,515	+0.00(+0.00%)
Apr 10, 2012	6.300	6.300	6.220	6.220	54,130	-0.13(-2.11%)
Apr 09, 2012	6.360	6.370	6.350	6.354	13,375	-0.01(-0.09%)
Apr 05, 2012	6.370	6.390	6.360	6.360	6,248	-0.01(-0.22%)
Apr 04, 2012	6.380	6.430	6.360	6.374	12,316	-0.07(-1.02%)
Apr 03, 2012	6.400	6.447	6.400	6.440	17,939	-0.00(-0.05%)