$4.68 +0.09 (%) Swedish Exp Cred ELEMENTS 2007-14.2.23 Linked MLCX Grains Index - Total Return - NYSEARCA

Jul. 28, 2015 | 03:28 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRU historical data

Date Open High Low Close Volume
7/28/20154.594.694.594.6824,500
7/27/20154.624.684.594.5910,955
7/24/20154.834.834.734.735,370
7/23/20154.824.904.824.9027,474
7/22/20154.864.894.784.854,877
7/21/20154.944.944.924.932,462
7/20/20155.025.024.984.991,840
7/17/20155.065.105.065.1017,682
7/16/20155.225.285.195.191,600
7/15/20155.175.175.135.13600
7/14/20155.265.265.195.192,865
7/13/20155.285.285.285.28190
7/10/20155.235.285.235.284,350
7/9/20155.135.215.135.162,520
7/8/20155.125.125.125.12185
7/7/20155.185.185.135.145,980
7/6/20155.155.225.155.223,300
7/2/20155.235.235.235.231,100
7/1/20155.285.285.155.2311,124
6/30/20154.975.324.975.325,329
6/29/20155.005.055.005.029,500
6/26/20154.934.994.934.977,271
6/25/20154.744.784.744.78750
6/24/20154.644.734.644.733,542
6/23/20154.564.564.564.560
6/22/20154.644.644.504.567,611
6/19/20154.484.484.444.4414,120
6/18/20154.544.544.534.53551
6/17/20154.544.544.464.5217,515
6/16/20154.354.474.354.442,601
6/15/20154.524.534.384.385,246
6/12/20154.514.514.504.504,550
6/11/20154.574.574.574.570
6/10/20154.614.634.574.571,515
6/9/20154.654.674.634.671,669
6/8/20154.554.554.554.550
6/5/20154.554.554.554.55766
6/4/20154.614.614.614.61564
6/3/20154.604.604.534.554,800
6/2/20154.484.524.484.52940
6/1/20154.394.474.394.473,694
5/29/20154.444.444.384.392,326
5/28/20154.474.474.444.44810
5/27/20154.474.474.444.444,392
5/26/20154.574.574.484.484,067
5/22/20154.594.604.574.575,564
5/21/20154.564.564.564.560
5/20/20154.584.584.564.561,560
5/19/20154.604.604.554.55940
5/18/20154.664.664.654.65795
5/15/20154.634.634.584.6011,590
5/14/20154.634.674.634.671,892
5/13/20154.464.494.444.494,040
5/12/20154.464.474.464.471,800
5/11/20154.484.514.474.513,648
5/8/20154.514.514.514.511,030
5/7/20154.544.544.514.522,100
5/6/20154.514.524.514.521,030
5/5/20154.434.444.424.421,110
5/4/20154.484.494.464.492,608
5/1/20154.534.534.454.4724,243
4/30/20154.574.574.514.524,383
4/29/20154.564.564.554.553,100
4/28/20154.504.504.504.50360
4/27/20154.694.694.514.515,409
4/24/20154.634.634.584.5810,820
4/23/20154.684.684.634.631,442
4/22/20154.664.664.624.624,167
4/21/20154.644.674.644.644,520
4/20/20154.624.674.624.6514,817
4/17/20154.624.624.624.620
4/16/20154.664.664.614.623,980
4/15/20154.654.714.654.71506
4/14/20154.634.634.634.630
4/13/20154.704.704.614.636,421
4/10/20154.714.714.714.71202
4/9/20154.754.754.754.75200
4/8/20154.804.804.744.753,240
4/7/20154.824.824.794.791,114
4/6/20154.354.354.354.3594
4/2/20154.804.874.804.877,600
4/1/20154.714.834.714.791,246
3/31/20154.724.724.714.722,048
3/30/20154.354.354.354.35203
3/27/20154.744.744.744.740
3/26/20154.734.744.734.74200
3/25/20154.844.844.844.84122
3/24/20154.254.254.254.259
3/23/20154.904.904.894.891,134
3/20/20154.784.834.784.83420
3/19/20154.704.704.674.67350
3/18/20154.704.704.704.701,089
3/17/20154.654.724.654.656,600
3/16/20154.724.764.724.762,400
3/13/20154.784.784.784.78206
3/12/20154.254.254.254.2550
3/11/20154.804.804.804.801,000
3/10/20154.254.254.254.250
3/9/20154.764.764.754.761,662
3/6/20154.724.724.674.68750
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!