MLCX Grains Index TR ETN Elements (NY: GRU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	3.680	3.680	3.680	3.680	800	-0.02(-0.54%)
Apr 27, 2017	3.710	3.710	3.700	3.700	2,925	-0.01(-0.27%)
Apr 26, 2017	3.740	3.740	3.710	3.710	6,087	+0.00(+0.11%)
Apr 25, 2017	3.706	3.706	3.706	3.706	500	+0.02(+0.59%)
Apr 24, 2017	3.710	3.710	3.684	3.684	1,500	-0.02(-0.43%)
Apr 20, 2017		3.700	3.700	3.700	0	-0.05(-1.33%)
Apr 19, 2017	3.770	3.770	3.750	3.750	1,160	-0.02(-0.50%)
Apr 18, 2017	3.769	3.769	3.769	3.769	200	-0.01(-0.21%)
Apr 17, 2017	3.797	3.797	3.777	3.777	2,085	-0.02(-0.50%)
Apr 13, 2017	3.838	3.838	3.796	3.796	10,760	+0.08(+2.03%)
Apr 10, 2017		3.720	3.720	3.720	0	-0.00(-0.11%)
Apr 06, 2017		3.724	3.724	3.724	0	-0.01(-0.16%)
Apr 05, 2017	3.730	3.730	3.730	3.730	500	-0.01(-0.15%)
Apr 04, 2017	3.736	3.736	3.736	3.736	1,002	-0.06(-1.69%)
Apr 03, 2017	3.820	3.820	3.800	3.800	200	+0.03(+0.81%)
Mar 31, 2017	3.808	3.808	3.769	3.769	601	+0.02(+0.46%)
Mar 29, 2017		3.752	3.752	3.752	0	-0.01(-0.21%)
Mar 28, 2017	3.769	3.777	3.760	3.760	6,765	+0.00(+0.00%)
Mar 23, 2017		3.760	3.760	3.760	0	-0.02(-0.57%)
Mar 22, 2017	3.780	3.781	3.780	3.781	331	-0.07(-1.78%)
Mar 20, 2017		3.850	3.850	3.850	0	+0.00(+0.00%)
Mar 17, 2017	3.856	3.856	3.831	3.850	537	-0.03(-0.77%)
Mar 16, 2017	3.800	3.880	3.800	3.880	2,800	+0.05(+1.36%)
Mar 15, 2017	3.810	3.840	3.810	3.828	15,530	-0.01(-0.32%)
Mar 14, 2017	3.840	3.840	3.840	3.840	100	-0.01(-0.26%)
Mar 13, 2017	3.870	3.870	3.834	3.850	7,416	-0.03(-0.77%)
Mar 10, 2017	3.880	3.880	3.880	3.880	1,484	-0.03(-0.77%)
Mar 09, 2017	3.960	3.960	3.910	3.910	1,906	-0.01(-0.26%)
Mar 08, 2017	3.971	3.971	3.920	3.920	8,000	-0.06(-1.63%)
Mar 07, 2017	3.985	3.985	3.985	3.985	250	-0.03(-0.77%)
Mar 06, 2017	3.940	4.029	3.940	4.016	5,167	+0.07(+1.67%)
Mar 03, 2017	3.980	3.983	3.950	3.950	14,750	+0.03(+0.77%)
Feb 28, 2017				3.920	100	-0.01(-0.25%)
Feb 27, 2017	3.850	3.930	3.850	3.930	20,537	-0.04(-1.01%)
Feb 24, 2017	3.970	3.970	3.970	3.970	100	-0.03(-0.75%)
Feb 23, 2017	4.000	4.000	4.000	4.000	100	-0.02(-0.50%)
Feb 22, 2017	4.030	4.030	4.020	4.020	3,200	+0.00(+0.00%)
Feb 21, 2017	4.040	4.040	3.988	4.020	1,270	-0.02(-0.50%)
Feb 17, 2017		4.040	4.040	4.040	0	-0.04(-0.98%)
Feb 16, 2017	4.087	4.150	4.080	4.080	1,612	-0.00(-0.03%)
Feb 15, 2017	4.110	4.110	4.066	4.081	1,090	-0.02(-0.45%)
Feb 14, 2017	3.970	4.100	3.970	4.100	695	+0.00(+0.00%)
Feb 13, 2017	4.050	4.100	4.050	4.100	9,371	+0.05(+1.23%)
Feb 10, 2017	4.055	4.060	4.010	4.050	6,629	+0.12(+3.05%)
Feb 08, 2017		3.930	3.930	3.930	0	-0.02(-0.51%)
Feb 07, 2017	4.080	4.080	3.907	3.950	9,901	+0.04(+1.02%)
Feb 06, 2017	3.910	3.910	3.910	3.910	2,964	-0.05(-1.26%)
Feb 03, 2017	3.960	3.960	3.960	3.960	100	+0.08(+2.06%)
Feb 01, 2017		3.880	3.880	3.880	0	-0.01(-0.24%)
Jan 30, 2017		3.889	3.889	3.889	0	-0.05(-1.28%)
Jan 27, 2017	3.990	3.990	3.940	3.940	944	-0.04(-1.01%)
Jan 26, 2017	3.941	3.980	3.940	3.980	1,200	+0.01(+0.25%)
Jan 24, 2017		3.970	3.970	3.970	0	-0.06(-1.49%)
Jan 23, 2017	3.940	4.030	3.940	4.030	2,800	+0.06(+1.51%)
Jan 20, 2017	3.970	3.970	3.970	3.970	1,900	-0.02(-0.50%)
Jan 19, 2017	3.975	3.990	3.975	3.990	300	-0.02(-0.50%)
Jan 18, 2017	4.000	4.010	3.990	4.010	5,715	+0.06(+1.52%)
Jan 17, 2017	3.930	3.956	3.930	3.950	3,951	+0.08(+2.07%)
Jan 13, 2017		3.870	3.870	3.870	0	+0.04(+1.04%)
Jan 11, 2017		3.830	3.830	3.830	0	+0.00(+0.00%)
Jan 10, 2017	3.858	3.858	3.830	3.830	1,200	-0.05(-1.26%)
Jan 09, 2017	3.810	3.879	3.790	3.879	16,140	+0.08(+2.12%)
Jan 06, 2017	3.800	3.800	3.798	3.798	1,800	-0.00(-0.04%)
Jan 04, 2017		3.800	3.800	3.800	0	+0.02(+0.53%)
Jan 03, 2017	3.780	3.780	3.780	3.780	500	-0.01(-0.16%)
Dec 30, 2016		3.786	3.786	3.786	0	+0.05(+1.24%)
Dec 28, 2016		3.740	3.740	3.740	0	-0.02(-0.53%)
Dec 27, 2016	3.768	3.768	3.760	3.760	3,928	+0.11(+3.01%)
Dec 23, 2016		3.650	3.650	3.650	0	-0.05(-1.35%)
Dec 22, 2016	3.740	3.740	3.700	3.700	9,351	-0.01(-0.27%)
Dec 21, 2016	3.710	3.710	3.710	3.710	1,869	-0.04(-1.07%)
Dec 20, 2016	3.750	3.750	3.750	3.750	324	-0.01(-0.27%)
Dec 19, 2016	3.770	3.770	3.760	3.760	5,100	-0.09(-2.32%)
Dec 16, 2016	3.800	3.849	3.800	3.849	5,500	+0.05(+1.19%)
Dec 15, 2016	3.820	3.820	3.780	3.804	4,446	+0.00(+0.10%)
Dec 14, 2016	3.800	3.800	3.800	3.800	700	-0.05(-1.17%)
Dec 13, 2016	3.841	3.855	3.840	3.845	2,000	-0.00(-0.13%)
Dec 12, 2016	3.820	3.850	3.802	3.850	1,200	+0.05(+1.32%)
Dec 09, 2016	3.940	3.940	3.780	3.800	7,822	+0.04(+1.06%)
Dec 08, 2016	3.830	3.830	3.741	3.760	2,025	-0.02(-0.42%)
Dec 07, 2016	3.800	3.800	3.770	3.776	5,200	-0.05(-1.41%)
Dec 06, 2016	3.870	3.870	3.830	3.830	1,125	+0.00(+0.10%)
Dec 05, 2016	3.780	3.826	3.780	3.826	1,325	+0.11(+2.85%)
Dec 02, 2016	3.700	3.720	3.690	3.720	3,018	+0.03(+0.81%)
Dec 01, 2016	3.730	3.730	3.690	3.690	5,404	-0.06(-1.60%)
Nov 30, 2016	3.800	3.800	3.750	3.750	11,535	-0.03(-0.91%)
Nov 29, 2016	3.800	3.800	3.784	3.784	1,100	-0.03(-0.70%)
Nov 28, 2016	3.811	3.811	3.811	3.811	138	-0.06(-1.43%)
Nov 23, 2016		3.866	3.866	3.866	0	+0.04(+0.94%)
Nov 22, 2016	3.830	3.830	3.830	3.830	106	+0.00(+0.00%)
Nov 21, 2016	3.930	3.930	3.830	3.830	9,830	+0.03(+0.71%)
Nov 18, 2016	3.770	3.820	3.770	3.803	5,186	+0.06(+1.68%)
Nov 16, 2016		3.740	3.740	3.740	0	-0.04(-1.02%)
Nov 15, 2016	3.710	3.780	3.710	3.779	9,476	+0.09(+2.37%)
Nov 14, 2016	3.700	3.708	3.691	3.691	2,764	-0.07(-1.92%)
Nov 11, 2016	3.770	3.770	3.760	3.763	4,751	-0.09(-2.25%)
Nov 10, 2016	3.840	3.850	3.840	3.850	10,926	+0.01(+0.26%)
Nov 09, 2016	3.840	3.840	3.840	3.840	251	-0.04(-1.03%)
Nov 08, 2016	3.880	3.880	3.880	3.880	200	+0.08(+2.10%)
Nov 07, 2016	3.820	3.820	3.800	3.800	364	-0.04(-1.03%)
Nov 04, 2016	3.840	3.840	3.840	3.840	1,000	+0.00(+0.00%)
Nov 03, 2016	3.810	3.840	3.810	3.840	1,500	+0.03(+0.90%)
Nov 02, 2016	3.820	3.820	3.806	3.806	2,022	-0.04(-1.15%)
Nov 01, 2016	3.910	3.910	3.837	3.850	5,326	-0.03(-0.77%)
Oct 31, 2016	3.880	3.880	3.880	3.880	200	+0.01(+0.26%)
Oct 28, 2016	3.950	3.950	3.870	3.870	3,300	-0.07(-1.85%)
Oct 27, 2016	3.943	3.943	3.943	3.943	1,001	+0.09(+2.42%)
Oct 26, 2016	3.850	3.860	3.850	3.850	900	+0.04(+1.05%)
Oct 25, 2016	3.810	3.821	3.810	3.810	17,062	-0.03(-0.78%)
Oct 24, 2016	3.840	3.840	3.840	3.840	200	-0.01(-0.26%)
Oct 21, 2016	3.852	3.852	3.840	3.850	2,337	+0.01(+0.26%)
Oct 20, 2016	3.890	3.890	3.840	3.840	6,600	-0.03(-0.78%)
Oct 19, 2016	3.870	3.870	3.870	3.870	129	+0.00(+0.00%)
Oct 18, 2016	3.890	3.890	3.850	3.870	3,004	+0.02(+0.44%)
Oct 17, 2016	3.860	3.860	3.840	3.853	4,502	-0.02(-0.43%)
Oct 14, 2016	3.890	3.890	3.851	3.870	32,226	+0.09(+2.38%)
Oct 13, 2016	3.710	3.780	3.710	3.780	13,886	+0.07(+1.89%)
Oct 12, 2016	3.710	3.710	3.710	3.710	398	-0.02(-0.54%)
Oct 11, 2016	3.740	3.740	3.730	3.730	15,281	-0.07(-1.84%)
Oct 10, 2016	3.750	3.800	3.750	3.800	1,532	+0.06(+1.60%)
Oct 07, 2016	3.740	3.740	3.740	3.740	362	+0.01(+0.27%)
Oct 06, 2016	3.816	3.816	3.730	3.730	1,997	-0.06(-1.58%)
Oct 05, 2016	3.789	3.790	3.789	3.790	2,155	+0.03(+0.80%)
Oct 04, 2016	3.738	3.780	3.738	3.760	2,400	+0.07(+1.90%)
Oct 03, 2016	3.690	3.690	3.690	3.690	1,000	+0.03(+0.82%)
Sep 30, 2016	3.650	3.660	3.650	3.660	2,550	+0.00(+0.00%)
Sep 29, 2016	3.705	3.705	3.660	3.660	1,860	-0.05(-1.29%)
Sep 28, 2016	3.708	3.708	3.708	3.708	0	+0.00(+0.00%)
Sep 27, 2016	3.685	3.708	3.670	3.708	7,500	+0.03(+0.83%)
Sep 26, 2016	3.710	3.710	3.677	3.677	7,278	-0.04(-1.16%)
Sep 23, 2016	3.775	3.775	3.710	3.720	3,172	-0.04(-1.06%)
Sep 22, 2016	3.850	3.850	3.760	3.760	2,164	-0.06(-1.47%)
Sep 21, 2016	3.810	3.816	3.810	3.816	670	+0.01(+0.38%)
Sep 20, 2016	3.785	3.801	3.780	3.801	2,701	+0.04(+1.10%)
Sep 19, 2016	3.760	3.760	3.760	3.760	819	+0.01(+0.27%)
Sep 16, 2016	3.720	3.750	3.720	3.750	6,363	+0.06(+1.63%)
Sep 15, 2016	3.700	3.700	3.680	3.690	1,150	-0.03(-0.81%)
Sep 14, 2016	3.710	3.720	3.710	3.720	9,943	-0.01(-0.27%)
Sep 13, 2016	3.780	3.780	3.730	3.730	1,501	-0.08(-2.10%)
Sep 12, 2016	3.801	3.810	3.801	3.810	800	+0.00(+0.00%)
Sep 09, 2016	3.790	3.810	3.770	3.810	3,265	-0.01(-0.26%)
Sep 08, 2016	3.830	3.830	3.800	3.820	1,350	+0.01(+0.26%)
Sep 07, 2016	3.810	3.810	3.810	3.810	101	+0.06(+1.60%)
Sep 06, 2016	3.720	3.750	3.710	3.750	6,246	+0.01(+0.27%)
Sep 02, 2016		3.740	3.740	3.740	0	+0.01(+0.27%)
Sep 01, 2016	3.700	3.730	3.680	3.730	4,481	+0.06(+1.63%)
Aug 31, 2016	3.640	3.670	3.640	3.670	2,100	+0.03(+0.73%)
Aug 30, 2016	3.750	3.750	3.643	3.643	18,600	-0.08(-2.06%)
Aug 29, 2016	3.720	3.720	3.700	3.720	30,350	-0.06(-1.56%)
Aug 26, 2016	3.860	3.860	3.779	3.779	7,668	-0.08(-2.10%)
Aug 25, 2016	3.900	3.900	3.860	3.860	4,950	-0.04(-1.05%)
Aug 24, 2016	3.901	3.901	3.901	3.901	100	-0.06(-1.47%)
Aug 23, 2016	3.920	3.959	3.920	3.959	790	+0.00(+0.10%)
Aug 22, 2016	3.930	3.955	3.930	3.955	400	-0.05(-1.32%)
Aug 19, 2016	4.008	4.008	4.008	4.008	5,000	-0.01(-0.24%)
Aug 18, 2016	3.970	4.018	3.970	4.018	1,100	-0.01(-0.30%)
Aug 17, 2016	3.980	4.030	3.980	4.030	1,420	+0.06(+1.51%)
Aug 16, 2016	4.000	4.000	3.970	3.970	8,855	-0.02(-0.50%)
Aug 15, 2016	4.020	4.030	3.990	3.990	8,598	+0.10(+2.57%)
Aug 12, 2016	3.930	3.930	3.880	3.890	10,450	-0.07(-1.77%)
Aug 11, 2016	3.960	3.960	3.960	3.960	1,300	-0.02(-0.50%)
Aug 10, 2016	3.970	4.000	3.970	3.980	1,200	+0.01(+0.25%)
Aug 09, 2016	3.940	3.970	3.940	3.970	400	+0.02(+0.51%)
Aug 08, 2016	3.920	3.970	3.920	3.950	4,135	-0.02(-0.50%)
Aug 05, 2016	3.968	3.970	3.870	3.970	1,177	+0.08(+2.06%)
Aug 04, 2016	3.935	3.940	3.890	3.890	5,100	-0.06(-1.52%)
Aug 03, 2016	3.888	3.970	3.888	3.950	4,300	+0.06(+1.46%)
Aug 02, 2016	3.930	3.930	3.851	3.893	10,173	-0.07(-1.69%)
Aug 01, 2016	4.000	4.010	3.960	3.960	3,413	-0.03(-0.75%)
Jul 29, 2016	3.980	3.990	3.980	3.990	1,344	-0.02(-0.49%)
Jul 28, 2016	4.060	4.060	4.005	4.010	1,555	+0.02(+0.49%)
Jul 27, 2016	3.980	3.990	3.980	3.990	1,300	+0.00(+0.00%)
Jul 26, 2016	4.000	4.000	3.980	3.990	9,370	-0.02(-0.50%)
Jul 25, 2016	4.041	4.050	4.010	4.010	1,905	-0.03(-0.85%)
Jul 22, 2016	3.970	4.044	3.970	4.044	2,050	+0.02(+0.60%)
Jul 21, 2016	4.100	4.100	4.012	4.020	3,650	-0.01(-0.20%)
Jul 20, 2016	4.075	4.079	4.028	4.028	5,447	-0.08(-2.00%)
Jul 19, 2016	4.110	4.110	4.100	4.110	5,311	-0.11(-2.61%)
Jul 18, 2016	4.130	4.220	4.130	4.220	930	+0.00(+0.00%)
Jul 15, 2016	4.230	4.240	4.220	4.220	1,540	-0.09(-2.04%)
Jul 13, 2016				4.308	50	+0.16(+3.93%)
Jul 12, 2016	4.200	4.200	4.140	4.145	4,700	-0.03(-0.83%)
Jul 11, 2016	4.260	4.260	4.180	4.180	3,241	-0.05(-1.09%)
Jul 08, 2016		4.226	4.139	4.226	4,018	+0.09(+2.09%)
Jul 07, 2016	4.220	4.220	4.139	4.139	5,200	-0.04(-0.97%)
Jul 06, 2016				4.180	2,750	-0.09(-2.04%)
Jul 05, 2016	4.300	4.310	4.206	4.267	10,945	-0.06(-1.49%)
Jul 01, 2016		4.332	4.332	4.332	0	-0.11(-2.44%)
Jun 30, 2016	4.320	4.440	4.320	4.440	22,471	+0.03(+0.68%)
Jun 29, 2016	4.410	4.410	4.410	4.410	11,003	-0.09(-2.00%)
Jun 28, 2016	4.562	4.562	4.465	4.500	593	+0.04(+0.97%)
Jun 27, 2016	4.475	4.475	4.450	4.457	2,400	-0.04(-0.90%)
Jun 24, 2016	4.460	4.497	4.460	4.497	5,100	-0.00(-0.11%)
Jun 23, 2016	4.550	4.550	4.500	4.502	8,100	-0.07(-1.49%)
Jun 22, 2016	4.570	4.570	4.570	4.570	3,687	-0.05(-1.08%)
Jun 21, 2016	4.680	4.680	4.590	4.620	5,470	-0.18(-3.75%)
Jun 20, 2016	4.800	4.800	4.800	4.800	365	-0.01(-0.21%)
Jun 17, 2016	4.810	4.810	4.810	4.810	464	+0.02(+0.42%)
Jun 16, 2016	4.790	4.790	4.750	4.790	746	+0.01(+0.21%)
Jun 15, 2016	4.960	4.960	4.780	4.780	566	-0.10(-2.05%)
Jun 14, 2016	4.920	4.920	4.830	4.880	4,396	+0.01(+0.20%)
Jun 13, 2016	4.960	4.980	4.870	4.870	8,430	+0.01(+0.21%)
Jun 10, 2016	4.922	4.950	4.860	4.860	4,309	-0.04(-0.86%)
Jun 09, 2016	4.950	4.950	4.902	4.902	3,016	-0.06(-1.23%)
Jun 08, 2016	4.910	4.980	4.910	4.963	2,427	+0.10(+2.12%)
Jun 07, 2016	4.890	4.890	4.850	4.860	6,432	+0.02(+0.37%)
Jun 06, 2016	4.820	4.860	4.820	4.842	14,086	+0.14(+3.03%)
Jun 03, 2016	4.690	4.700	4.690	4.700	2,600	+0.01(+0.21%)
Jun 02, 2016	4.650	4.690	4.650	4.690	824	+0.04(+0.90%)
Jun 01, 2016	4.600	4.648	4.600	4.648	519	+0.10(+2.15%)
May 31, 2016	4.610	4.610	4.550	4.550	1,550	-0.10(-2.15%)
May 27, 2016		4.650	4.650	4.650	0	+0.03(+0.65%)
May 26, 2016	4.590	4.620	4.540	4.620	15,019	+0.09(+1.99%)
May 25, 2016	4.535	4.554	4.530	4.530	1,155	+0.02(+0.44%)
May 24, 2016	4.490	4.510	4.490	4.510	2,604	+0.02(+0.42%)
May 23, 2016	4.490	4.520	4.480	4.491	3,650	+0.01(+0.25%)
May 20, 2016	4.480	4.480	4.480	4.480	132	+0.08(+1.88%)
May 19, 2016	4.430	4.430	4.397	4.397	2,280	-0.14(-3.14%)
May 18, 2016	4.550	4.550	4.540	4.540	200	-0.01(-0.16%)
May 17, 2016	4.490	4.547	4.490	4.547	1,418	+0.07(+1.45%)
May 16, 2016	4.490	4.490	4.482	4.482	947	-0.01(-0.18%)
May 13, 2016	4.430	4.490	4.430	4.490	1,200	-0.01(-0.21%)
May 12, 2016	4.410	4.500	4.410	4.500	4,226	+0.11(+2.43%)
May 11, 2016	4.393	4.393	4.393	4.393	1,055	+0.03(+0.76%)
May 10, 2016	4.300	4.410	4.300	4.360	1,300	+0.02(+0.46%)
May 09, 2016	4.340	4.340	4.340	4.340	801	-0.00(-0.00%)
May 04, 2016				4.340	1	-0.10(-2.25%)
May 03, 2016	4.440	4.440	4.440	4.440	105	+0.02(+0.45%)