$4.57 +0.01 (%) Swedish Exp Cred ELEMENTS 2007-14.2.23 Linked MLCX Grains Index - Total Return - NYSEARCA

May. 22, 2015 | 02:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRU historical data

Date Open High Low Close Volume
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
3/5/20154.754.754.704.70300
3/4/20154.784.814.764.772,298
3/3/20154.904.904.814.838,000
3/2/20154.814.914.814.815,588
2/27/20154.844.934.834.932,081
2/26/20154.634.834.634.833,590
2/25/20154.814.814.804.8031,905
2/24/20154.874.874.854.85601
2/23/20154.874.874.814.812,370
2/20/20154.924.924.924.92101
2/19/20154.864.864.864.860
2/18/20154.304.304.304.300
2/17/20154.954.964.934.931,263
2/13/20154.904.964.874.962,499
2/12/20154.844.854.844.851,100
2/11/20154.304.304.304.300
2/10/20154.894.894.894.89120
2/9/20154.914.954.914.953,247
2/6/20154.894.894.894.890
2/5/20154.894.894.894.890
2/4/20154.824.844.804.841,416
2/3/20154.794.894.794.88780
2/2/20154.724.724.724.72150
1/30/20154.714.784.714.78300
1/29/20154.804.824.694.8010,005
1/28/20154.824.834.804.831,346
1/27/20154.854.884.854.85540
1/26/20154.934.934.854.852,167
1/23/20154.904.924.884.9113,637
1/22/20155.005.004.904.911,585
1/21/20154.914.914.914.91400
1/20/20154.864.904.864.9010,627
1/16/20154.924.934.884.8911,860
1/15/20154.854.854.854.8596
1/14/20154.944.944.944.941,490
1/13/20155.025.024.974.973,600
1/12/20155.115.155.115.15705
1/9/20155.145.175.145.171,748
1/8/20155.185.195.115.1335,237
1/7/20155.215.225.215.213,433
1/6/20155.335.335.285.332,490
1/5/20155.265.325.265.264,423
1/2/20155.155.155.125.142,924
12/31/20145.285.315.205.203,150
12/30/20145.395.425.325.3216,201
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center