Elements Exchange Traded Notes MLCX Grains Index-Total Return Historical Stock Prices

(ETF)
GRU 
$5.1499
*  
0.0999
1.98%
Get GRU Alerts
*Delayed - data as of Aug. 28, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  5.05  5.1499  5.13  5.1499 4,347
08/28/2014 5.13 5.1499 5.13 5.1499 4,347
08/27/2014 5.01 5.0601 5.01 5.05 6,950
08/26/2014 5.06 5.06 4.9977 5.05 8,785
08/25/2014 5.11 5.11 5.06 5.06 900
08/22/2014 5.13 5.16 5.12 5.1499 3,533
08/21/2014 5.05 5.13 5.05 5.094 3,825
08/20/2014 5.09 5.14 5.0596 5.0699 11,185
08/19/2014 5.08 5.15 5.0708 5.15 9,639
08/18/2014 5.18 5.18 5.11 5.11 3,450
08/15/2014 5.15 5.19 5.15 5.16 2,750
08/14/2014 5.09 5.0967 5.08 5.0967 2,001
08/13/2014 5.115 5.115 5.04 5.0532 23,805
08/12/2014 5.28 5.28 5.04 5.06 29,714
08/11/2014 5.1296 5.16 5.114 5.1599 3,038
08/08/2014 5.31 5.31 5.13 5.14 11,245
08/07/2014 5.22 5.22 5.208 5.22 15,470
08/06/2014 5.19 5.28 5.19 5.28 2,840
08/05/2014 5.1 5.17 5.1 5.17 18,359
08/04/2014 5.09 5.139 5.09 5.139 670
08/01/2014 5.1288 5.1288 5.06 5.07 5,265
07/31/2014 5.1 5.1 5.08 5.0901 4,175
07/30/2014 5.09 5.09 5.09 5.09 00
07/29/2014 5.2 5.2 5.09 5.09 10,897
07/28/2014 5.17 5.2099 5.154 5.154 2,655
07/25/2014 5.1044 5.1315 5.0997 5.1201 4,976
07/24/2014 5.1 5.129 5.04 5.0904 8,449
07/23/2014 5.08 5.12 5.06 5.12 1,950
07/22/2014 5.18 5.18 5.061 5.061 2,145
07/21/2014 5.01 5.14 5.01 5.1 6,305
07/18/2014 5.269 5.27 5.269 5.27 16,632
07/17/2014 5.26 5.36 5.26 5.35 6,870
07/16/2014 5.238 5.238 5.201 5.208 5,510
07/15/2014 5.22 5.22 5.15 5.2 3,313
07/14/2014 5.18 5.28 5.17 5.28 6,500
07/11/2014 5.3195 5.3195 5.16 5.16 16,985
07/10/2014 5.37 5.37 5.3101 5.35 475,615
07/09/2014 5.41 5.41 5.35 5.3706 7,504
07/08/2014 5.441 5.441 5.441 5.441 500
07/07/2014 5.8 5.8 5.42 5.45 12,931
07/03/2014 5.6 5.6 5.5999 5.5999 3,302
07/02/2014 5.605 5.605 5.605 5.605 1,500
07/01/2014 5.58 5.69 5.56 5.62 42,783
06/30/2014 5.9 5.9 5.68 5.68 5,561
06/27/2014 5.94 5.96 5.94 5.96 601
06/26/2014 5.84 5.94 5.84 5.8698 85,325
06/25/2014 5.85 5.85 5.78 5.81 144,403
06/24/2014 5.8 5.84 5.79 5.8 900
06/23/2014 5.9 5.9 5.9 5.9 100
06/20/2014 5.76 5.94 5.76 5.94 7,168
06/19/2014 5.88 5.94 5.88 5.94 1,035
06/18/2014 5.71 5.8971 5.71 5.83 6,662
06/17/2014 5.73 5.8201 5.73 5.82 2,521
06/16/2014 5.85 5.9 5.85 5.9 586
06/13/2014 5.85 5.92 5.85 5.9 5,489
06/12/2014 5.91 5.91 5.88 5.88 1,200
06/11/2014 6.01 6.01 5.98 5.98 650
06/10/2014 6.05 6.05 5.95 5.95 2,160
06/09/2014 6.12 6.12 5.95 6.04 24,300
06/06/2014 5.94 6.12 5.94 6.12 3,833
06/05/2014 6.03 6.03 5.9965 6.0099 2,317
06/04/2014 6 6.11 6 6.066 6,719
06/03/2014 6.11 6.11 6.0601 6.0601 2,996
06/02/2014 6.12 6.19 6.1104 6.1548 2,285
05/30/2014 6.12 6.24 6.12 6.19 12,625
05/29/2014 6.24 6.24 6.24 6.24 260
05/28/2014 6.26 6.3 6.26 6.28 4,464
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?