$4.65 +0.03 (%) Swedish Exp Cred ELEMENTS 2007-14.2.23 Linked MLCX Grains Index - Total Return -

May. 27, 2016 | 03:59 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
5/27/20164.624.654.624.658,739
5/26/20164.594.624.544.6215,019
5/25/20164.544.554.534.531,155
5/24/20164.494.514.494.512,604
5/23/20164.494.524.484.493,650
5/20/20164.484.484.484.48132
5/19/20164.434.434.404.402,280
5/18/20164.554.554.544.54200
5/17/20164.494.554.494.551,418
5/16/20164.494.494.484.48947
5/13/20164.434.494.434.491,200
5/12/20164.414.504.414.504,226
5/11/20164.394.394.394.391,055
5/10/20164.304.414.304.361,300
5/9/20164.344.344.344.34801
5/6/20164.344.344.344.340
5/5/20164.344.344.344.340
5/4/20164.374.374.344.34925
5/3/20164.444.444.444.44105
5/2/20164.424.424.404.422,505
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center