MLCX Grains Index TR ETN Elements Historical Stock Prices

(ETF)
GRU 
$4.35
*  
0.0201
0.46%
Get GRU Alerts
*Delayed - data as of Sep. 2, 2015  -  Find a broker to begin trading GRU now


Community Rating:
View:    GRU Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-JUN-2015 TO 02-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  4.41  4.41  4.35  4.35 1,300
09/02/2015 4.39 4.41 4.35 4.35 1,300
09/01/2015 4.45 4.46 4.37 4.3701 16,267
08/31/2015 4.39 4.45 4.39 4.45 4,000
08/28/2015 4.4812 4.4812 4.15 4.42 241,266
08/27/2015 4.5 4.5 4.48 4.48 8,841
08/26/2015 4.48 4.48 4.48 4.48 851
08/25/2015 4.521 4.56 4.46 4.48 8,723
08/24/2015 4.51 4.542 4.483 4.542 4,963
08/21/2015 4.57 4.57 4.51 4.5101 3,870
08/20/2015 4.49 4.65 4.49 4.6 6,161
08/19/2015 4.55 4.55 4.55 4.55 2,000
08/18/2015 4.51 4.51 4.51 4.51 00
08/17/2015 4.53 4.54 4.51 4.51 7,975
08/14/2015 4.65 4.65 4.5405 4.55 6,388
08/13/2015 4.4999 4.54 4.485 4.54 7,030
08/12/2015 5 5.1 4.4801 4.4801 8,169
08/11/2015 4.81 4.81 4.81 4.81 00
08/10/2015 4.8 4.84 4.8 4.81 4,777
08/07/2015 4.664 4.7 4.664 4.7 12,550
08/06/2015 4.63 4.69 4.62 4.66 21,931
08/05/2015 4.59 4.65 4.59 4.65 1,855
08/04/2015 4.599 4.599 4.599 4.599 485
08/03/2015 4.54 4.58 4.51 4.58 7,792
07/31/2015 4.65 4.65 4.57 4.57 1,696
07/30/2015 4.6 4.64 4.6 4.64 8,354
07/29/2015 4.5701 4.58 4.5701 4.58 5,621
07/28/2015 4.594 4.69 4.594 4.677 24,500
07/27/2015 4.62 4.6766 4.5901 4.5901 10,955
07/24/2015 4.83 4.83 4.7301 4.7301 5,370
07/23/2015 4.82 4.9 4.82 4.897 27,474
07/22/2015 4.86 4.89 4.7807 4.8458 4,877
07/21/2015 4.94 4.94 4.92 4.93 2,462
07/20/2015 5.02 5.02 4.9803 4.989 1,840
07/17/2015 5.06 5.1 5.06 5.1 17,682
07/16/2015 5.22 5.2799 5.189 5.189 1,600
07/15/2015 5.169 5.169 5.1287 5.1287 600
07/14/2015 5.26 5.26 5.1875 5.1875 2,865
07/13/2015 5.28 5.28 5.28 5.28 190
07/10/2015 5.23 5.28 5.225 5.279 4,350
07/09/2015 5.13 5.21 5.13 5.16 2,520
07/08/2015 5.12 5.12 5.12 5.12 185
07/07/2015 5.18 5.18 5.125 5.14 5,980
07/06/2015 5.15 5.2199 5.147 5.2199 3,300
07/02/2015 5.2301 5.2301 5.2301 5.2301 1,100
07/01/2015 5.28 5.28 5.1501 5.229 11,124
06/30/2015 4.9724 5.319 4.9724 5.319 5,329
06/29/2015 5 5.05 5 5.016 9,500
06/26/2015 4.93 4.9901 4.93 4.97 7,271
06/25/2015 4.7375 4.78 4.7375 4.78 750
06/24/2015 4.64 4.729 4.64 4.729 3,542
06/23/2015 4.56 4.56 4.56 4.56 00
06/22/2015 4.64 4.64 4.5 4.56 7,611
06/19/2015 4.4844 4.4844 4.44 4.44 14,120
06/18/2015 4.54 4.54 4.53 4.53 551
06/17/2015 4.536 4.54 4.463 4.52 17,515
06/16/2015 4.35 4.4725 4.35 4.4401 2,601
06/15/2015 4.52 4.53 4.38 4.38 5,246
06/12/2015 4.505 4.512 4.5 4.5 4,550
06/11/2015 4.57 4.57 4.57 4.57 00
06/10/2015 4.61 4.63 4.57 4.57 1,515
06/09/2015 4.65 4.67 4.63 4.67 1,669
06/08/2015 4.5501 4.5501 4.5501 4.5501 00
06/05/2015 4.55 4.5501 4.55 4.5501 766
06/04/2015 4.6075 4.6075 4.6075 4.6075 564
06/03/2015 4.599 4.6 4.53 4.55 4,800
06/02/2015 4.48 4.52 4.48 4.52 940
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?