Quantcast

AB Svensk Ekportkredit (Swedish Export Credit Corporation) ELEMENTS Linked to the MLCX Grains Index - Total Return Historical Stock Prices

(ETF)
GRU 
$3.28
*  
0.02
0.61%
Get GRU Alerts
*Delayed - data as of Nov. 19, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-AUG-2018 TO 19-NOV-2018

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 3.28 3.28 3.28 3.28 6,025
11/19/2018 3.28 3.28 3.28 3.28 6,025
11/16/2018 3.26 3.26 3.26 3.26 1,052
11/15/2018 3.3 3.3 3.3 3.3 00
11/14/2018 3.3 3.3 3.3 3.3 00
11/13/2018 3.27 3.3 3.26 3.3 12,555
11/12/2018 3.3136 3.3227 3.3 3.3038 1,240
11/09/2018 3.2731 3.2731 3.26 3.26 530
11/08/2018 3.3227 3.35 3.32 3.32 1,383
11/07/2018 3.34 3.34 3.3227 3.3227 338
11/06/2018 3.29 3.29 3.29 3.29 00
11/05/2018 3.29 3.29 3.29 3.29 00
11/02/2018 3.29 3.29 3.29 3.29 1,132
11/01/2018 3.24 3.24 3.24 3.24 500
10/31/2018 3.252 3.252 3.252 3.252 00
10/30/2018 3.2545 3.256 3.25 3.252 2,825
10/29/2018 3.3 3.3 3.2935 3.2935 536
10/26/2018 3.3027 3.32 3.2901 3.293 6,618
10/25/2018 3.24 3.24 3.24 3.24 1,090
10/24/2018 3.2855 3.2855 3.2855 3.2855 100
10/23/2018 3.3 3.31 3.3 3.31 1,600
10/22/2018 3.3467 3.3467 3.32 3.3227 1,400
10/19/2018 3.35 3.35 3.35 3.35 00
10/18/2018 3.35 3.35 3.35 3.35 1,001
10/17/2018 3.41 3.41 3.41 3.41 00
10/16/2018 3.4001 3.41 3.4001 3.41 1,230
10/15/2018 3.3648 3.3648 3.3648 3.3648 00
10/12/2018 3.39 3.39 3.3648 3.3648 735
10/11/2018 3.3134 3.34 3.31 3.34 1,247
10/10/2018 3.3599 3.3599 3.3599 3.3599 00
10/09/2018 3.3599 3.3599 3.3599 3.3599 00
10/08/2018 3.3599 3.3599 3.3599 3.3599 520
10/05/2018 3.3463 3.36 3.3463 3.36 1,091
10/04/2018 3.3498 3.3498 3.3498 3.3498 00
10/03/2018 3.31 3.3498 3.31 3.3498 785
10/02/2018 3.34 3.35 3.34 3.35 1,716
10/01/2018 3.3 3.3 3.3 3.3 00
09/28/2018 3.3165 3.3165 3.3 3.3 900
09/27/2018 3.3334 3.3334 3.3036 3.322 4,255
09/26/2018 3.324 3.324 3.324 3.324 00
09/25/2018 3.3333 3.34 3.319 3.324 3,769
09/24/2018 3.3307 3.3307 3.3307 3.3307 116
09/21/2018 3.299 3.299 3.2924 3.2966 3,910
09/20/2018 3.25 3.312 3.25 3.312 5,201
09/19/2018 3.2501 3.2501 3.25 3.2501 3,811
09/18/2018 3.25 3.25 3.2167 3.2167 3,114
09/17/2018 3.2401 3.2401 3.2401 3.2401 00
09/14/2018 3.23 3.2435 3.23 3.2401 4,435
09/13/2018 3.42 3.42 3.24 3.24 870
09/12/2018 3.3267 3.3267 3.3267 3.3267 00
09/11/2018 3.36 3.36 3.3267 3.3267 804
09/10/2018 3.35 3.36 3.34 3.36 2,200
09/07/2018 3.325 3.325 3.325 3.325 300
09/06/2018 3.33 3.35 3.33 3.33 1,726
09/05/2018 3.3697 3.3697 3.3697 3.3697 00
09/04/2018 3.4 3.4 3.3697 3.3697 576
08/31/2018 3.34 3.37 3.34 3.37 2,110
08/30/2018 3.35 3.35 3.35 3.35 00
08/29/2018 3.31 3.3533 3.31 3.35 3,741
08/28/2018 3.28 3.2964 3.27 3.2701 4,000
08/27/2018 3.36 3.36 3.36 3.36 00
08/24/2018 3.36 3.36 3.36 3.36 2,100
08/23/2018 3.3966 3.3966 3.3966 3.3966 1,001
08/22/2018 3.44 3.44 3.41 3.41 2,200
08/21/2018 3.4777 3.48 3.4777 3.48 360
08/20/2018 3.51 3.52 3.49 3.49 2,060
*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?

Smart Portfolio