$3.72 +0.03 (%) Swedish Exp Cred ELEMENTS 2007-14.2.23 Linked MLCX Grains Index - Total Return -

Dec. 2, 2016 | 12:36 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
12/2/20163.703.723.693.723,018
12/1/20163.733.733.693.695,404
11/30/20163.803.803.753.7511,535
11/29/20163.803.803.783.781,100
11/28/20163.813.813.813.81138
11/25/20163.873.873.873.870
11/23/20163.723.873.723.871,294
11/22/20163.833.833.833.83106
11/21/20163.933.933.833.839,830
11/18/20163.773.823.773.805,186
11/17/20163.743.743.743.740
11/16/20163.753.753.743.742,721
11/15/20163.713.783.713.789,476
11/14/20163.703.713.693.692,764
11/11/20163.773.773.763.764,751
11/10/20163.843.853.843.8510,926
11/9/20163.843.843.843.84251
11/8/20163.883.883.883.88200
11/7/20163.823.823.803.80364
11/4/20163.843.843.843.841,000
11/3/20163.813.843.813.841,500
11/2/20163.823.823.813.812,022
11/1/20163.913.913.843.855,326
10/31/20163.883.883.883.88200
10/28/20163.953.953.873.873,300
10/27/20163.943.943.943.941,001
10/26/20163.853.863.853.85900
10/25/20163.813.823.813.8117,062
10/24/20163.843.843.843.84200
10/21/20163.853.853.843.852,337
10/20/20163.893.893.843.846,600
10/19/20163.873.873.873.87129
10/18/20163.893.893.853.873,004
10/17/20163.863.863.843.854,502
10/14/20163.893.893.853.8732,226
10/13/20163.713.783.713.7813,886
10/12/20163.713.713.713.71398
10/11/20163.743.743.733.7315,281
10/10/20163.753.803.753.801,532
10/7/20163.743.743.743.74362
10/6/20163.823.823.733.731,997
10/5/20163.793.793.793.792,155
10/4/20163.743.783.743.762,400
10/3/20163.693.693.693.691,000
9/30/20163.653.663.653.662,550
9/29/20163.703.703.663.661,860
9/28/20163.713.713.713.710
9/27/20163.693.713.673.717,500
9/26/20163.713.713.683.687,278
9/23/20163.713.783.713.723,172
9/22/20163.853.853.763.762,164
9/21/20163.813.823.813.82670
9/20/20163.793.803.783.802,701
9/19/20163.763.763.763.76819
9/16/20163.723.753.723.756,363
9/15/20163.703.703.683.691,150
9/14/20163.713.723.713.729,943
9/13/20163.783.783.733.731,501
9/12/20163.803.813.803.81800
9/9/20163.793.813.773.813,265
9/8/20163.833.833.803.821,350
9/7/20163.813.813.813.81101
9/6/20163.723.753.713.756,246
9/2/20163.733.763.733.742,400
9/1/20163.703.733.683.734,481
8/31/20163.643.673.643.672,100
8/30/20163.753.753.643.6418,600
8/29/20163.723.723.703.7230,350
8/26/20163.863.863.783.787,668
8/25/20163.903.903.863.864,950
8/24/20163.903.903.903.90100
8/23/20163.923.963.923.96790
8/22/20163.933.963.933.96400
8/19/20164.014.014.014.015,000
8/18/20163.974.023.974.021,100
8/17/20163.984.033.984.031,420
8/16/20164.004.003.973.978,855
8/15/20164.024.033.993.998,598
8/12/20163.933.933.883.8910,450
8/11/20163.963.963.963.961,300
8/10/20163.974.003.973.981,200
8/9/20163.943.973.943.97400
8/8/20163.923.973.923.954,135
8/5/20163.873.973.873.971,177
8/4/20163.943.943.893.895,100
8/3/20163.893.973.893.954,300
8/2/20163.933.933.853.8910,173
8/1/20164.004.013.963.963,413
7/29/20163.983.993.983.991,344
7/28/20164.064.064.014.011,555
7/27/20163.983.993.983.991,300
7/26/20164.004.003.983.999,370
7/25/20164.044.054.014.011,905
7/22/20163.974.043.974.042,050
7/21/20164.104.104.014.023,650
7/20/20164.084.084.034.035,447
7/19/20164.114.114.104.115,311
7/18/20164.134.224.134.22930
7/15/20164.234.244.224.221,540
7/14/20164.314.314.314.3150
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center