$4.44 +0.07 (%) Swedish Exp Cred ELEMENTS 2007-14.2.23 Linked MLCX Grains Index - Total Return - NYSE ARCA

Apr. 29, 2016 | 03:02 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRU historical data

Date Open High Low Close Volume
4/29/20164.444.444.444.441,596
4/28/20164.374.374.374.371
4/27/20164.394.394.354.37650
4/26/20164.424.424.424.42200
4/25/20164.304.404.304.346,716
4/22/20164.424.424.254.25485
4/21/20164.564.564.444.44422
4/20/20164.384.544.384.514,428
4/19/20164.294.364.294.363,600
4/18/20164.224.294.224.291,321
4/15/20164.194.234.194.231,323
4/14/20164.184.184.184.182,701
4/13/20164.184.194.184.18900
4/12/20164.054.054.054.05280
4/11/20164.024.024.004.003,000
4/8/20164.064.064.054.051,680
4/7/20164.064.064.064.06100
4/6/20164.044.084.044.083,032
4/5/20164.074.074.074.071,130
4/4/20164.084.084.084.08147
4/1/20164.064.064.054.054,905
3/31/20164.144.144.054.06570
3/30/20164.194.194.094.09730
3/29/20164.174.174.164.171,545
3/28/20164.154.154.154.15102
3/24/20164.104.104.104.10100
3/23/20164.114.114.104.10700
3/22/20164.124.124.124.121,100
3/21/20164.154.154.104.123,900
3/18/20164.084.084.074.071,200
3/17/20164.094.094.084.08200
3/16/20164.114.134.114.1113,100
3/15/20164.164.174.164.172,280
3/14/20164.154.154.154.15111
3/11/20164.164.164.124.12626
3/10/20164.114.114.104.105,000
3/9/20164.074.104.074.071,027
3/8/20164.074.084.074.08200
3/7/20164.074.084.074.073,823
3/4/20164.084.084.054.053,510
3/3/20164.024.023.983.983,350
3/2/20163.983.993.973.973,074
3/1/20163.983.983.983.98273
2/29/20164.014.013.973.97800
2/26/20164.044.043.963.985,300
2/25/20164.034.054.004.001,850
2/24/20164.024.054.004.0417,713
2/23/20164.084.114.064.071,500
2/22/20164.114.114.094.09350
2/19/20164.154.154.104.101,500
2/18/20164.154.154.104.114,814
2/17/20164.134.134.134.131,100
2/16/20164.094.094.094.09600
2/12/20164.054.054.054.05102
2/11/20164.064.074.064.061,300
2/10/20164.064.073.974.05188,380
2/9/20164.064.064.064.061,290
2/8/20164.154.154.154.151
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center