Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.