Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Apr 29, 2022 6.250 6.410 6.250 6.289 16,028 -0.06(-0.96%)
Apr 28, 2022 6.350 6.468 6.350 6.350 23,227 -0.04(-0.63%)
Apr 27, 2022 6.350 6.410 6.350 6.390 11,758 +0.03(+0.47%)
Apr 26, 2022 6.300 6.610 6.200 6.360 56,946 +0.06(+0.95%)
Apr 25, 2022 6.250 6.345 6.190 6.300 43,196 +0.04(+0.64%)
Apr 22, 2022 6.440 6.440 6.260 6.260 28,021 -0.16(-2.49%)
Apr 21, 2022 6.620 6.620 6.260 6.420 69,244 -0.10(-1.46%)
Apr 20, 2022 6.470 6.519 6.310 6.515 40,955 +0.08(+1.17%)
Apr 19, 2022 6.650 6.650 6.440 6.440 68,884 -0.13(-1.98%)
Apr 18, 2022 6.500 6.610 6.500 6.570 71,381 +0.17(+2.66%)
Apr 14, 2022 6.510 6.600 6.290 6.400 34,565 -0.04(-0.62%)
Apr 13, 2022 6.470 6.470 6.250 6.440 28,394 +0.04(+0.63%)
Apr 12, 2022 6.390 6.470 6.290 6.400 26,302 +0.08(+1.27%)
Apr 11, 2022 6.330 6.340 6.250 6.320 48,198 +0.12(+1.94%)
Apr 08, 2022 6.010 6.290 6.010 6.200 49,751 +0.10(+1.64%)
Apr 07, 2022 6.060 6.140 6.050 6.100 16,376 +0.04(+0.74%)
Apr 06, 2022 6.230 6.230 6.030 6.055 25,533 -0.12(-1.86%)
Apr 05, 2022 5.970 6.210 5.930 6.170 55,871 +0.23(+3.87%)
Apr 04, 2022 5.870 5.970 5.720 5.940 31,926 +0.22(+3.85%)
Apr 01, 2022 6.000 6.000 5.720 5.720 29,218 -0.29(-4.83%)
Mar 31, 2022 6.120 6.180 5.810 6.010 61,415 -0.05(-0.83%)
Mar 30, 2022 5.820 6.080 5.820 6.060 37,587 +0.25(+4.30%)
Mar 29, 2022 5.940 5.940 5.660 5.810 82,546 -0.27(-4.44%)
Mar 28, 2022 6.300 6.300 6.030 6.080 61,819 -0.17(-2.72%)
Mar 25, 2022 6.100 6.267 6.060 6.250 52,492 +0.17(+2.80%)
Mar 24, 2022 6.310 6.310 5.950 6.080 66,170 -0.19(-3.03%)
Mar 23, 2022 6.350 6.372 6.200 6.270 45,606 +0.01(+0.16%)
Mar 22, 2022 6.350 6.350 6.150 6.260 46,674 +0.03(+0.48%)
Mar 21, 2022 6.090 6.310 6.090 6.230 85,153 +0.23(+3.83%)
Mar 18, 2022 6.000 6.000 5.890 6.000 11,352 +0.00(+0.00%)
Mar 17, 2022 6.000 6.090 5.750 6.000 38,526 +0.10(+1.69%)
Mar 16, 2022 6.350 6.350 5.550 5.900 113,871 -0.26(-4.22%)
Mar 15, 2022 5.810 6.220 5.800 6.160 40,118 +0.07(+1.15%)
Mar 14, 2022 6.250 6.260 5.980 6.090 87,812 -0.14(-2.25%)
Mar 11, 2022 6.160 6.230 5.900 6.230 78,074 +0.14(+2.30%)
Mar 10, 2022 6.440 6.480 5.810 6.090 118,502 -0.20(-3.18%)
Mar 09, 2022 6.680 6.680 5.931 6.290 144,534 -0.11(-1.72%)
Mar 08, 2022 7.010 7.020 5.400 6.400 463,623 -0.41(-6.02%)
Mar 07, 2022 8.130 8.210 6.200 6.810 980,809 -0.47(-6.39%)
Mar 04, 2022 7.200 8.500 6.750 7.275 829,709 +0.54(+7.94%)
Mar 03, 2022 6.190 7.030 6.130 6.740 316,727 +0.72(+11.96%)
Mar 02, 2022 6.140 6.240 5.790 6.020 151,275 +0.19(+3.26%)
Mar 01, 2022 5.600 5.940 5.600 5.830 88,645 +0.29(+5.31%)
Feb 28, 2022 5.480 5.570 5.371 5.536 61,507 +0.33(+6.26%)
Feb 25, 2022 5.880 5.250 5.112 5.210 38,867 -0.67(-11.39%)
Feb 24, 2022 5.570 6.300 5.480 5.880 115,059 +0.47(+8.69%)
Feb 23, 2022 5.400 5.410 5.270 5.410 50,688 +0.11(+2.08%)
Feb 22, 2022 5.120 5.350 5.090 5.300 29,468 +0.22(+4.43%)
Feb 18, 2022 5.075 0 -0.01(-0.29%)
Feb 17, 2022 5.101 5.119 5.030 5.090 4,070 +0.11(+2.23%)
Feb 16, 2022 5.050 5.050 4.970 4.979 5,833 +0.03(+0.59%)
Feb 15, 2022 4.958 4.980 4.920 4.950 23,169 -0.19(-3.70%)
Feb 14, 2022 5.020 5.150 5.000 5.140 7,692 +0.07(+1.38%)
Feb 11, 2022 4.870 5.110 4.870 5.070 7,833 +0.11(+2.11%)
Feb 10, 2022 5.170 5.170 4.930 4.965 6,088 -0.09(-1.78%)
Feb 09, 2022 4.970 5.055 4.950 5.055 19,175 +0.07(+1.51%)
Feb 08, 2022 4.950 4.980 4.920 4.980 7,572 -0.01(-0.20%)
Feb 07, 2022 5.020 5.030 4.920 4.990 33,186 -0.03(-0.60%)
Feb 04, 2022 4.850 5.120 4.811 5.020 19,389 +0.22(+4.58%)
Feb 03, 2022 4.740 4.800 5,958 -0.06(-1.13%)
Feb 02, 2022 4.950 4.950 4.791 4.855 6,703 -0.07(-1.52%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.