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 (%)
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%)
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.