$3.66 0.00 (%) Swedish Exp Cred ELEMENTS 2007-14.2.23 Linked MLCX Grains Index - Total Return - NYSE ARCA

Sep. 30, 2016 | 10:56 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GRU historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center