$4.15 0.00 (%) Swedish Exp Cred ELEMENTS 2007-14.2.23 Linked MLCX Grains Index - Total Return - NYSEARCA

Feb. 4, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRU historical data

Date Open High Low Close Volume
2/5/20164.154.154.154.150
2/4/20164.204.204.154.151,500
2/3/20164.214.214.214.21295
2/2/20164.174.224.174.221,000
2/1/20164.244.244.244.242
1/29/20164.194.244.194.242,000
1/28/20164.174.174.154.177,530
1/27/20164.214.214.214.210
1/26/20164.244.244.214.214,600
1/25/20164.204.204.204.200
1/22/20164.204.204.204.201,015
1/21/20164.164.204.164.184,930
1/20/20164.184.184.184.181,500
1/19/20164.144.184.144.17500
1/15/20164.134.134.134.131,001
1/14/20164.114.144.114.141,000
1/13/20164.164.164.164.16528
1/12/20164.084.104.084.101,425
1/11/20164.174.174.064.06731
1/8/20164.164.164.134.134,000
1/7/20164.034.084.034.084,400
1/6/20164.064.064.064.061,260
1/5/20164.014.064.014.056,000
1/4/20164.024.064.024.027,570
12/31/20154.154.154.104.103,100
12/30/20154.124.124.124.12654
12/29/20154.124.134.124.13630
12/28/20154.164.164.114.116,756
12/24/20154.164.164.164.160
12/23/20154.164.164.164.1611,300
12/22/20154.244.244.244.242,000
12/21/20154.284.284.284.281,000
12/18/20154.304.324.274.2812,640
12/17/20154.294.294.294.290
12/16/20154.294.294.294.290
12/15/20154.284.314.284.294,256
12/14/20154.264.314.264.2911,292
12/11/20153.994.313.994.2926,878
12/10/20154.274.274.274.270
12/9/20154.274.274.274.27100
12/8/20154.304.304.304.300
12/7/20154.334.334.304.302,091
12/4/20154.304.354.304.3434,568
12/3/20154.214.364.214.316,416
12/2/20154.244.244.244.24650
12/1/20154.244.244.244.242
11/30/20154.264.264.264.267,289
11/27/20154.284.284.284.280
11/25/20154.284.284.284.281,000
11/24/20154.294.294.294.29680
11/23/20154.284.354.284.359,200
11/20/20154.284.284.284.28400
11/19/20154.294.314.274.316,680
11/18/20154.274.274.274.270
11/17/20154.264.274.264.271,302
11/16/20154.314.314.284.292,402
11/13/20154.344.344.274.315,237
11/12/20154.324.334.324.334,700
11/11/20154.344.344.324.321,850
11/10/20154.384.384.284.293,090
11/9/20154.404.404.404.40500
11/6/20154.464.464.464.46601
11/5/20154.484.494.464.466,705
11/4/20154.514.514.514.51776
11/3/20154.484.484.484.486,900
11/2/20154.504.504.444.441,659
10/30/20154.514.564.504.5410,853
10/29/20154.484.514.484.496,072
10/28/20154.464.464.464.460
10/27/20154.474.474.474.470
10/26/20154.524.524.524.520
10/23/20154.464.464.464.460
10/22/20154.464.494.464.462,220
10/21/20154.484.484.484.482,700
10/20/20154.434.444.424.441,707
10/19/20154.484.484.434.431,376
10/16/20154.444.454.444.453,692
10/15/20154.524.524.524.520
10/14/20154.604.604.604.600
10/13/20154.584.604.584.60300
10/12/20154.514.514.504.503,600
10/9/20154.564.564.474.47550
10/8/20154.584.584.584.581,000
10/7/20154.674.674.674.671,600
10/6/20154.644.644.644.64500
10/5/20154.574.574.574.571,393
10/2/20154.614.614.614.610
10/1/20154.614.614.614.61189
9/30/20154.534.574.534.57550
9/29/20154.554.554.554.55400
9/28/20154.584.584.584.580
9/25/20154.534.584.524.588,200
9/24/20154.454.474.454.455,200
9/23/20154.504.504.504.504,400
9/22/20154.434.464.434.4612,601
9/21/20154.434.524.434.501,200
9/18/20154.434.434.434.430
9/17/20154.494.494.494.490
9/16/20154.494.494.494.49100
9/15/20154.534.564.524.523,463
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center