$5.54 +0.06 (%) Swedish Exp Cred ELEMENTS 2007-14.2.23 Linked MLCX Grains Index - Total Return - NYSEARCA

Dec. 18, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRU historical data

Date Open High Low Close Volume
12/18/20145.575.585.545.549,552
12/17/20145.455.495.455.486,974
12/16/20145.455.455.455.45107
12/15/20145.405.435.365.4119,594
12/12/20145.355.385.335.3721,469
12/11/20145.275.275.275.272,076
12/10/20145.185.215.185.181,834
12/9/20145.225.225.225.225,210
12/8/20145.245.305.235.263,516
12/5/20145.165.255.165.2417,829
12/4/20145.185.185.145.153,000
12/3/20145.075.075.075.070
12/2/20145.165.165.165.160
12/1/20145.185.285.185.272,715
11/28/20145.175.175.085.083,282
11/26/20145.105.105.095.097,775
11/25/20144.945.084.945.0812,525
11/24/20145.085.084.984.984,147
11/21/20145.015.105.015.031,041
11/20/20145.005.034.985.033,301
11/19/20144.944.944.914.914,310
11/18/20145.045.065.025.052,787
11/17/20145.145.165.055.068,110
11/14/20145.185.185.145.1412,902
11/13/20145.165.185.145.186,651
11/12/20145.105.185.085.0919,130
11/11/20144.905.004.905.002,500
11/10/20144.964.974.934.932,005
11/7/20144.924.954.924.952,320
11/6/20144.924.954.924.951,350
11/5/20144.994.994.864.9418,894
11/4/20144.934.964.934.96801
11/3/20145.005.045.005.022,700
10/31/20144.985.044.985.0310,684
10/30/20145.065.105.045.042,000
10/29/20145.025.105.015.0511,794
10/28/20144.975.024.964.964,549
10/27/20144.954.954.814.81415
10/24/20144.894.894.854.85490
10/23/20144.844.904.844.90854
10/22/20144.904.904.814.851,318
10/21/20144.834.844.814.841,350
10/20/20144.704.764.704.729,941
10/17/20144.774.774.734.76340
10/16/20144.784.804.744.801,131
10/15/20144.754.784.714.7114,314
10/14/20144.654.794.644.794,411
10/13/20144.664.664.664.66505
10/10/20144.554.624.554.622,143
10/9/20144.644.664.624.634,783
10/8/20144.654.684.604.688,296
10/7/20144.564.704.564.6311,479
10/6/20144.484.534.484.539,191
10/3/20144.474.474.434.45300
10/2/20144.464.474.414.432,333
10/1/20144.344.444.334.4112,969
9/30/20144.394.404.394.402,400
9/29/20144.414.464.414.452,942
9/26/20144.444.444.444.44170
9/25/20144.464.464.414.4410,756
9/24/20144.524.524.484.505,600
9/23/20144.484.484.464.474,842
9/22/20144.454.504.454.507,401
9/19/20144.624.624.504.5020,890
9/18/20144.624.624.624.62644
9/17/20144.674.694.654.6512,025
9/16/20144.684.734.654.678,301
9/15/20144.654.714.654.708,311
9/12/20144.664.684.664.679,848
9/11/20144.784.784.694.7210,431
9/10/20144.804.814.784.784,047
9/9/20144.814.814.804.80695
9/8/20144.844.894.844.893,292
9/5/20144.864.904.864.90857
9/4/20144.924.924.834.847,475
9/3/20144.994.994.904.9010,561
9/2/20145.155.155.045.074,570
8/29/20145.155.155.085.0914,753
8/28/20145.135.155.135.154,347
8/27/20145.015.065.015.056,950
8/26/20145.065.065.005.058,785
8/25/20145.115.115.065.06900
8/22/20145.135.165.125.153,533
8/21/20145.055.135.055.093,825
8/20/20145.095.145.065.0711,185
8/19/20145.085.155.075.159,639
8/18/20145.185.185.115.113,450
8/15/20145.155.195.155.162,750
8/14/20145.095.105.085.102,001
8/13/20145.125.125.045.0523,805
8/12/20145.285.285.045.0629,714
8/11/20145.135.165.115.163,038
8/8/20145.315.315.135.1411,245
8/7/20145.225.225.215.2215,470
8/6/20145.195.285.195.282,840
8/5/20145.105.175.105.1718,359
8/4/20145.095.145.095.14670
8/1/20145.135.135.065.075,265
7/31/20145.105.105.085.094,175
7/30/20145.095.095.095.0911
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center