Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
May 02, 2016 4.420 4.420 4.400 4.420 2,505 -0.02(-0.45%)
Apr 29, 2016 4.441 4.441 4.440 4.440 1,596 +0.07(+1.50%)
Apr 27, 2016 4.375 1 -0.05(-1.03%)
Apr 26, 2016 4.420 4.420 4.420 4.420 200 +0.08(+1.91%)
Apr 25, 2016 4.300 4.400 4.300 4.337 6,716 +0.09(+2.05%)
Apr 22, 2016 4.418 4.418 4.250 4.250 485 -0.19(-4.29%)
Apr 21, 2016 4.560 4.560 4.441 4.441 422 -0.07(-1.54%)
Apr 20, 2016 4.380 4.540 4.380 4.510 4,428 +0.15(+3.44%)
Apr 19, 2016 4.290 4.360 4.290 4.360 3,600 +0.07(+1.63%)
Apr 18, 2016 4.220 4.290 4.220 4.290 1,321 +0.06(+1.37%)
Apr 15, 2016 4.190 4.232 4.190 4.232 1,323 +0.05(+1.14%)
Apr 14, 2016 4.180 4.184 4.180 4.184 2,701 +0.00(+0.10%)
Apr 13, 2016 4.180 4.190 4.180 4.180 900 +0.13(+3.21%)
Apr 12, 2016 4.050 4.050 4.050 4.050 280 +0.05(+1.25%)
Apr 11, 2016 4.018 4.019 4.000 4.000 3,000 -0.05(-1.23%)
Apr 08, 2016 4.055 4.055 4.050 4.050 1,680 -0.01(-0.25%)
Apr 07, 2016 4.060 4.060 4.060 4.060 100 -0.02(-0.49%)
Apr 06, 2016 4.040 4.080 4.040 4.080 3,032 +0.01(+0.24%)
Apr 05, 2016 4.070 4.071 4.070 4.070 1,130 -0.01(-0.25%)
Apr 04, 2016 4.080 4.080 4.080 4.080 147 +0.03(+0.74%)
Apr 01, 2016 4.060 4.060 4.050 4.050 4,905 -0.01(-0.25%)
Mar 31, 2016 4.140 4.140 4.050 4.060 570 -0.03(-0.73%)
Mar 30, 2016 4.190 4.190 4.090 4.090 730 -0.08(-1.92%)
Mar 29, 2016 4.165 4.170 4.160 4.170 1,545 +0.02(+0.48%)
Mar 28, 2016 4.150 4.150 4.150 4.150 102 +0.05(+1.22%)
Mar 24, 2016 4.100 4.100 4.100 0 +0.00(+0.00%)
Mar 23, 2016 4.110 4.110 4.100 4.100 700 -0.02(-0.56%)
Mar 22, 2016 4.120 4.123 4.120 4.123 1,100 +0.00(+0.10%)
Mar 21, 2016 4.146 4.146 4.100 4.119 3,900 +0.05(+1.20%)
Mar 18, 2016 4.080 4.081 4.070 4.070 1,200 -0.01(-0.24%)
Mar 17, 2016 4.085 4.085 4.080 4.080 200 -0.03(-0.83%)
Mar 16, 2016 4.114 4.130 4.110 4.114 13,100 -0.06(-1.34%)
Mar 15, 2016 4.160 4.170 4.160 4.170 2,280 +0.02(+0.48%)
Mar 14, 2016 4.150 4.150 4.150 4.150 111 +0.03(+0.73%)
Mar 11, 2016 4.160 4.160 4.120 4.120 626 +0.02(+0.49%)
Mar 10, 2016 4.105 4.105 4.100 4.100 5,000 +0.03(+0.74%)
Mar 09, 2016 4.070 4.100 4.070 4.070 1,027 -0.01(-0.25%)
Mar 08, 2016 4.069 4.080 4.069 4.080 200 +0.01(+0.24%)
Mar 07, 2016 4.070 4.080 4.070 4.070 3,823 +0.02(+0.51%)
Mar 04, 2016 4.077 3.980 4.050 4.050 3,510 +0.07(+1.75%)
Mar 03, 2016 4.020 4.020 3.980 3.980 3,350 +0.01(+0.25%)
Mar 02, 2016 3.980 3.990 3.970 3.970 3,074 -0.01(-0.25%)
Mar 01, 2016 3.980 3.980 3.980 3.980 273 +0.01(+0.25%)
Feb 29, 2016 4.009 4.009 3.970 3.970 800 -0.01(-0.25%)
Feb 26, 2016 4.039 4.039 3.960 3.980 5,300 -0.02(-0.50%)
Feb 25, 2016 4.030 4.045 4.000 4.000 1,850 -0.04(-0.99%)
Feb 24, 2016 4.024 4.045 4.000 4.040 17,713 -0.03(-0.74%)
Feb 23, 2016 4.080 4.109 4.060 4.070 1,500 -0.02(-0.49%)
Feb 22, 2016 4.110 4.110 4.090 4.090 350 -0.01(-0.24%)
Feb 19, 2016 4.150 4.150 4.100 4.100 1,500 -0.01(-0.12%)
Feb 18, 2016 4.146 4.146 4.100 4.105 4,814 -0.02(-0.61%)
Feb 17, 2016 4.130 4.130 4.130 4.130 1,100 +0.04(+0.98%)
Feb 16, 2016 4.090 4.090 4.090 4.090 600 +0.04(+0.99%)
Feb 12, 2016 4.050 4.050 4.050 0 -0.01(-0.25%)
Feb 11, 2016 4.060 4.070 4.060 4.060 1,300 +0.01(+0.24%)
Feb 10, 2016 4.060 4.072 3.971 4.050 188,380 -0.01(-0.24%)
Feb 09, 2016 4.060 4.060 4.060 4.060 1,290 -0.09(-2.22%)
Feb 04, 2016 4.152 1 -0.06(-1.40%)
Feb 03, 2016 4.211 4.211 4.211 4.211 295 -0.01(-0.25%)
Feb 02, 2016 4.170 4.222 4.170 4.222 1,000 -0.01(-0.33%)
Jan 29, 2016 4.236 2 +0.07(+1.61%)
Jan 28, 2016 4.170 4.170 4.150 4.169 7,530 -0.04(-0.97%)
Jan 26, 2016 4.210 4.210 4.210 0 +0.01(+0.24%)
Jan 22, 2016 4.200 4.200 4.200 0 +0.02(+0.47%)
Jan 21, 2016 4.160 4.200 4.160 4.180 4,930 +0.00(+0.00%)
Jan 20, 2016 4.180 4.180 4.180 4.180 1,500 +0.01(+0.24%)
Jan 19, 2016 4.140 4.184 4.140 4.170 500 +0.04(+0.97%)
Jan 15, 2016 4.130 4.130 4.130 0 -0.01(-0.24%)
Jan 14, 2016 4.110 4.140 4.110 4.140 1,000 -0.02(-0.48%)
Jan 13, 2016 4.162 4.162 4.160 4.160 528 +0.06(+1.46%)
Jan 12, 2016 4.078 4.100 4.078 4.100 1,425 +0.04(+0.99%)
Jan 11, 2016 4.170 4.170 4.060 4.060 731 -0.07(-1.69%)
Jan 08, 2016 4.160 4.160 4.130 4.130 4,000 +0.05(+1.23%)
Jan 07, 2016 4.030 4.080 4.030 4.080 4,400 +0.02(+0.49%)
Jan 06, 2016 4.060 4.060 4.060 4.060 1,260 +0.01(+0.25%)
Jan 05, 2016 4.010 4.060 4.010 4.050 6,000 +0.03(+0.65%)
Jan 04, 2016 4.020 4.060 4.020 4.024 7,570 -0.08(-1.95%)
Dec 31, 2015 4.104 4.104 4.104 0 -0.02(-0.43%)
Dec 30, 2015 4.122 4.122 4.122 4.122 654 -0.01(-0.23%)
Dec 29, 2015 4.120 4.131 4.120 4.131 630 +0.02(+0.51%)
Dec 28, 2015 4.160 4.160 4.110 4.110 6,756 -0.05(-1.20%)
Dec 23, 2015 4.160 4.160 4.160 0 -0.08(-1.89%)
Dec 22, 2015 4.240 4.240 4.240 4.240 2,000 -0.04(-0.91%)
Dec 21, 2015 4.279 4.279 4.279 4.279 1,000 +0.00(+0.00%)
Dec 18, 2015 4.300 4.320 4.270 4.279 12,640 -0.01(-0.26%)
Dec 15, 2015 4.290 4.290 4.290 0 +0.00(+0.00%)
Dec 14, 2015 4.260 4.310 4.260 4.290 11,292 +0.00(+0.00%)
Dec 11, 2015 3.990 4.310 3.990 4.290 26,878 +0.02(+0.53%)
Dec 09, 2015 4.267 4.267 4.267 0 -0.03(-0.76%)
Dec 07, 2015 4.300 4.300 4.300 0 -0.04(-1.01%)
Dec 04, 2015 4.301 4.352 4.300 4.344 34,568 +0.03(+0.79%)
Dec 03, 2015 4.210 4.360 4.210 4.310 6,416 +0.07(+1.65%)
Dec 02, 2015 4.240 4.240 4.240 4.240 650 -0.02(-0.47%)
Nov 30, 2015 4.260 2 -0.02(-0.47%)
Nov 25, 2015 4.280 86 -0.01(-0.23%)
Nov 24, 2015 4.290 4.290 4.290 4.290 680 -0.06(-1.38%)
Nov 23, 2015 4.350 4.350 9,200 +0.07(+1.60%)
Nov 20, 2015 4.280 4.282 4.280 4.282 400 -0.03(-0.66%)
Nov 19, 2015 4.290 4.310 4.270 4.310 6,680 +0.04(+0.94%)
Nov 17, 2015 4.270 4.270 4.270 0 -0.02(-0.45%)
Nov 16, 2015 4.310 4.310 4.280 4.289 2,402 -0.02(-0.48%)
Nov 13, 2015 4.340 4.340 4.270 4.310 5,237 -0.02(-0.46%)
Nov 12, 2015 4.320 4.330 4.320 4.330 4,700 +0.01(+0.23%)
Nov 11, 2015 4.336 4.336 4.320 4.320 1,850 +0.03(+0.70%)
Nov 10, 2015 4.380 4.380 4.280 4.290 3,090 -0.11(-2.48%)
Nov 09, 2015 4.400 4.400 4.399 4.399 500 -0.06(-1.37%)
Nov 06, 2015 4.460 4.460 4.460 4.460 601 +0.00(+0.00%)
Nov 05, 2015 4.480 4.490 4.460 4.460 6,705 -0.05(-1.11%)
Nov 04, 2015 4.510 4.510 4.510 4.510 776 +0.03(+0.67%)
Nov 03, 2015 4.480 4.480 4.480 4.480 6,900 +0.04(+0.88%)
Nov 02, 2015 4.500 4.500 4.440 4.441 1,659 -0.10(-2.16%)
Oct 30, 2015 4.510 4.560 4.500 4.539 10,853 +0.05(+1.09%)
Oct 29, 2015 4.480 4.510 4.480 4.490 6,072 +0.03(+0.67%)
Oct 22, 2015 4.460 4.460 4.460 0 -0.02(-0.51%)
Oct 21, 2015 4.481 4.484 4.480 4.483 2,700 +0.04(+0.93%)
Oct 20, 2015 4.430 4.442 4.420 4.442 1,707 +0.01(+0.23%)
Oct 19, 2015 4.479 4.479 4.430 4.431 1,376 -0.02(-0.46%)
Oct 16, 2015 4.443 4.452 4.440 4.452 3,692 -0.15(-3.22%)
Oct 13, 2015 4.600 58 +0.10(+2.22%)
Oct 12, 2015 4.510 4.510 4.500 4.500 3,600 +0.03(+0.74%)
Oct 09, 2015 4.560 4.560 4.467 4.467 550 -0.11(-2.47%)
Oct 08, 2015 4.580 4.580 4.580 4.580 1,000 -0.09(-1.93%)
Oct 07, 2015 4.670 4.670 4.670 4.670 1,600 +0.03(+0.65%)
Oct 06, 2015 4.640 4.640 4.640 4.640 500 +0.07(+1.53%)
Oct 05, 2015 4.570 4.570 4.570 4.570 1,393 -0.04(-0.87%)
Oct 01, 2015 4.610 4.610 4.610 0 +0.04(+0.88%)
Sep 30, 2015 4.530 4.570 4.530 4.570 550 +0.02(+0.44%)
Sep 29, 2015 4.550 4.550 4.550 4.550 400 -0.03(-0.57%)
Sep 25, 2015 4.576 50 +0.13(+2.83%)
Sep 24, 2015 4.450 4.470 4.450 4.450 5,200 -0.05(-1.11%)
Sep 23, 2015 4.500 4.500 4.500 4.500 4,400 +0.04(+0.91%)
Sep 22, 2015 4.430 4.460 4.430 4.460 12,601 -0.04(-0.90%)
Sep 21, 2015 4.430 4.518 4.430 4.500 1,200 +0.01(+0.22%)
Sep 16, 2015 4.490 50 -0.03(-0.66%)
Sep 15, 2015 4.530 4.560 4.520 4.520 3,463 -0.04(-0.88%)
Sep 14, 2015 4.500 4.563 4.500 4.560 6,281 +0.15(+3.40%)
Sep 11, 2015 4.350 4.410 4.350 4.410 2,288 +0.03(+0.68%)
Sep 10, 2015 4.400 4.400 4.380 4.380 950 +0.00(+0.00%)
Sep 09, 2015 4.381 4.381 4.380 4.380 254 +0.00(+0.00%)
Sep 08, 2015 4.350 4.380 4.320 4.380 25,012 +0.07(+1.62%)
Sep 04, 2015 4.310 4.310 4.310 0 +0.00(+0.00%)
Sep 03, 2015 4.340 4.340 4.310 4.310 200 -0.04(-0.92%)
Sep 02, 2015 4.390 4.410 4.350 4.350 1,300 -0.02(-0.46%)
Sep 01, 2015 4.450 4.460 4.370 4.370 16,267 -0.08(-1.80%)
Aug 31, 2015 4.390 4.450 4.390 4.450 4,000 +0.03(+0.68%)
Aug 28, 2015 4.481 4.481 4.150 4.420 241,266 -0.06(-1.34%)
Aug 27, 2015 4.500 4.500 4.480 4.480 8,841 +0.00(+0.00%)
Aug 26, 2015 4.480 4.480 4.480 4.480 851 +0.00(+0.00%)
Aug 25, 2015 4.521 4.560 4.460 4.480 8,723 -0.06(-1.37%)
Aug 24, 2015 4.510 4.542 4.483 4.542 4,963 +0.03(+0.71%)
Aug 21, 2015 4.570 4.570 4.510 4.510 3,870 -0.09(-1.95%)
Aug 20, 2015 4.490 4.650 4.490 4.600 6,161 +0.05(+1.10%)
Aug 19, 2015 4.550 4.550 4.550 4.550 2,000 +0.04(+0.89%)
Aug 17, 2015 4.510 4.510 4.510 0 -0.04(-0.88%)
Aug 14, 2015 4.650 4.650 4.540 4.550 6,388 +0.01(+0.22%)
Aug 13, 2015 4.500 4.540 4.485 4.540 7,030 +0.06(+1.34%)
Aug 12, 2015 5.000 5.100 4.480 4.480 8,169 -0.33(-6.86%)
Aug 10, 2015 4.810 4.810 4.810 0 +0.11(+2.34%)
Aug 07, 2015 4.664 4.700 4.664 4.700 12,550 +0.04(+0.86%)
Aug 06, 2015 4.630 4.690 4.620 4.660 21,931 +0.01(+0.22%)
Aug 05, 2015 4.590 4.650 4.590 4.650 1,855 +0.05(+1.11%)
Aug 04, 2015 4.599 4.599 4.599 4.599 485 +0.02(+0.41%)
Aug 03, 2015 4.540 4.580 4.510 4.580 7,792 +0.01(+0.22%)
Jul 31, 2015 4.650 4.650 4.570 4.570 1,696 -0.07(-1.51%)
Jul 30, 2015 4.600 4.640 4.600 4.640 8,354 +0.06(+1.31%)
Jul 29, 2015 4.570 4.580 4.570 4.580 5,621 -0.10(-2.07%)
Jul 28, 2015 4.594 4.690 4.594 4.677 24,500 +0.09(+1.89%)
Jul 27, 2015 4.620 4.677 4.590 4.590 10,955 -0.14(-2.96%)
Jul 24, 2015 4.830 4.830 4.730 4.730 5,370 -0.17(-3.41%)
Jul 23, 2015 4.820 4.900 4.820 4.897 27,474 +0.05(+1.06%)
Jul 22, 2015 4.860 4.890 4.781 4.846 4,877 -0.08(-1.71%)
Jul 21, 2015 4.940 4.940 4.920 4.930 2,462 -0.06(-1.18%)
Jul 20, 2015 5.020 5.020 4.980 4.989 1,840 -0.11(-2.18%)
Jul 17, 2015 5.060 5.100 5.060 5.100 17,682 -0.09(-1.72%)
Jul 16, 2015 5.220 5.280 5.189 5.189 1,600 +0.06(+1.18%)
Jul 15, 2015 5.169 5.169 5.129 5.129 600 -0.06(-1.13%)
Jul 14, 2015 5.260 5.260 5.188 5.188 2,865 -0.09(-1.75%)
Jul 13, 2015 5.280 5.280 5.280 5.280 190 +0.00(+0.02%)
Jul 10, 2015 5.230 5.280 5.225 5.279 4,350 +0.12(+2.31%)
Jul 09, 2015 5.130 5.210 5.130 5.160 2,520 +0.04(+0.78%)
Jul 08, 2015 5.120 5.120 5.120 5.120 185 -0.02(-0.39%)
Jul 07, 2015 5.180 5.180 5.125 5.140 5,980 -0.08(-1.53%)
Jul 06, 2015 5.150 5.220 5.147 5.220 3,300 -0.01(-0.20%)
Jul 02, 2015 5.230 5.230 5.230 0 +0.00(+0.02%)
Jul 01, 2015 5.280 5.280 5.150 5.229 11,124 -0.09(-1.69%)
Jun 30, 2015 4.972 5.319 4.972 5.319 5,329 +0.30(+6.04%)
Jun 29, 2015 5.000 5.050 5.000 5.016 9,500 +0.05(+0.93%)
Jun 26, 2015 4.930 4.990 4.930 4.970 7,271 +0.19(+3.97%)
Jun 25, 2015 4.737 4.780 4.737 4.780 750 +0.05(+1.08%)
Jun 24, 2015 4.640 4.729 4.640 4.729 3,542 +0.17(+3.71%)
Jun 22, 2015 4.560 4.560 4.560 0 +0.12(+2.70%)
Jun 19, 2015 4.484 4.484 4.440 4.440 14,120 -0.09(-1.99%)
Jun 18, 2015 4.540 4.540 4.530 4.530 551 +0.01(+0.22%)
Jun 17, 2015 4.536 4.540 4.463 4.520 17,515 +0.08(+1.80%)
Jun 16, 2015 4.350 4.473 4.350 4.440 2,601 +0.06(+1.37%)
Jun 15, 2015 4.520 4.530 4.380 4.380 5,246 -0.12(-2.67%)
Jun 12, 2015 4.505 4.512 4.500 4.500 4,550 -0.07(-1.53%)
Jun 10, 2015 4.570 4.570 4.570 0 -0.10(-2.14%)
Jun 09, 2015 4.650 4.670 4.630 4.670 1,669 +0.12(+2.64%)
Jun 05, 2015 4.550 4.550 4.550 0 -0.06(-1.25%)
Jun 04, 2015 4.607 4.607 4.607 4.607 564 +0.06(+1.26%)
Jun 03, 2015 4.599 4.600 4.530 4.550 4,800 +0.03(+0.66%)
Jun 02, 2015 4.480 4.520 4.480 4.520 940 +0.05(+1.12%)
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.