$4.04 +0.02 (%) Swedish Exp Cred ELEMENTS 2007-14.2.23 Linked MLCX Grains Index - Total Return - NYSE ARCA

Jul. 22, 2016 | 02:13 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
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
7/13/20164.334.394.314.314,799
7/12/20164.204.204.144.154,700
7/11/20164.264.264.184.183,241
7/8/20164.164.234.164.234,018
7/7/20164.224.224.144.145,200
7/6/20164.174.194.124.182,750
7/5/20164.304.314.214.2710,945
7/1/20164.404.404.334.335,500
6/30/20164.324.444.324.4422,471
6/29/20164.414.414.414.4111,003
6/28/20164.564.564.474.50593
6/27/20164.484.484.454.462,400
6/24/20164.464.504.464.505,100
6/23/20164.554.554.504.508,100
6/22/20164.574.574.574.573,687
6/21/20164.684.684.594.625,470
6/20/20164.804.804.804.80365
6/17/20164.814.814.814.81464
6/16/20164.794.794.754.79746
6/15/20164.964.964.784.78566
6/14/20164.924.924.834.884,396
6/13/20164.964.984.874.878,430
6/10/20164.924.954.864.864,309
6/9/20164.954.954.904.903,016
6/8/20164.914.984.914.962,427
6/7/20164.894.894.854.866,432
6/6/20164.824.864.824.8414,086
6/3/20164.694.704.694.702,600
6/2/20164.654.694.654.69824
6/1/20164.604.654.604.65519
5/31/20164.614.614.554.551,550
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center