MLCX Grains Index TR ETN Elements (NY: GRU )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	4.790	4.855	4.760	4.790	6,906	-0.09(-1.84%)
May 27, 2010	4.810	4.880	4.810	4.880	15,315	+0.08(+1.67%)
May 26, 2010	4.770	4.850	4.770	4.800	29,614	+0.03(+0.63%)
May 25, 2010	4.740	4.800	4.720	4.770	36,174	-0.08(-1.65%)
May 24, 2010	4.860	4.860	4.810	4.850	16,480	+0.02(+0.41%)
May 21, 2010	4.720	4.840	4.720	4.830	26,785	+0.03(+0.63%)
May 20, 2010	4.720	4.820	4.700	4.800	1,100	+0.04(+0.77%)
May 19, 2010	4.820	4.820	4.720	4.763	106,410	-0.06(-1.18%)
May 18, 2010	4.790	4.820	4.760	4.820	32,025	+0.03(+0.63%)
May 17, 2010	4.820	4.840	4.760	4.790	31,671	-0.07(-1.44%)
May 14, 2010	4.860	4.940	4.810	4.860	24,977	-0.05(-1.02%)
May 13, 2010	4.970	4.980	4.880	4.910	27,301	-0.05(-1.01%)
May 12, 2010	5.000	5.080	4.960	4.960	29,610	-0.03(-0.60%)
May 11, 2010	4.979	4.990	4.960	4.990	23,118	+0.04(+0.81%)
May 10, 2010	5.000	5.110	4.950	4.950	16,641	-0.05(-1.00%)
May 07, 2010	5.000	5.020	4.940	5.000	12,742	+0.02(+0.40%)
May 06, 2010	5.050	5.070	4.950	4.980	44,542	-0.07(-1.39%)
May 05, 2010	5.010	5.050	5.010	5.050	35,722	+0.02(+0.40%)
May 04, 2010	4.930	5.050	4.930	5.030	38,770	+0.02(+0.40%)
May 03, 2010	5.090	5.090	4.970	5.010	10,158	-0.04(-0.79%)
Apr 30, 2010	5.020	5.070	5.010	5.050	43,600	+0.03(+0.62%)
Apr 29, 2010	4.960	5.100	4.960	5.019	28,433	+0.04(+0.78%)
Apr 28, 2010	4.980	5.000	4.940	4.980	10,787	+0.05(+0.93%)
Apr 27, 2010	4.950	4.990	4.910	4.934	7,000	-0.04(-0.72%)
Apr 26, 2010	5.090	5.110	4.960	4.970	44,055	-0.06(-1.19%)
Apr 23, 2010	5.080	5.100	5.030	5.030	33,885	-0.06(-1.18%)
Apr 22, 2010	5.010	5.100	5.010	5.090	22,573	+0.03(+0.59%)
Apr 21, 2010	5.020	5.080	4.930	5.060	37,119	+0.05(+1.00%)
Apr 20, 2010	4.940	5.050	4.940	5.010	30,884	+0.09(+1.83%)
Apr 19, 2010	5.050	5.080	4.910	4.920	69,267	-0.13(-2.57%)
Apr 16, 2010	5.030	5.110	5.010	5.050	45,948	-0.01(-0.20%)
Apr 15, 2010	5.000	5.080	5.000	5.060	105,409	+0.10(+1.98%)
Apr 14, 2010	4.960	5.030	4.950	4.962	11,400	-0.02(-0.36%)
Apr 13, 2010	4.920	4.990	4.890	4.980	64,765	+0.07(+1.42%)
Apr 12, 2010	4.940	4.950	4.900	4.910	13,699	+0.01(+0.23%)
Apr 09, 2010	4.930	4.970	4.870	4.899	5,490	-0.00(-0.02%)
Apr 08, 2010	4.900	4.940	4.860	4.900	28,006	-0.04(-0.81%)
Apr 07, 2010	4.850	4.950	4.830	4.940	28,580	+0.07(+1.44%)
Apr 06, 2010	4.800	4.910	4.800	4.870	30,239	+0.04(+0.83%)
Apr 05, 2010	4.810	4.870	4.780	4.830	37,489	+0.00(+0.03%)
Apr 01, 2010		4.829	4.829	4.829	0	+0.01(+0.18%)
Mar 31, 2010	4.940	4.940	4.810	4.820	62,598	-0.15(-3.02%)
Mar 30, 2010	5.000	5.000	4.930	4.970	11,300	+0.01(+0.23%)
Mar 29, 2010	4.960	4.970	4.940	4.958	15,450	+0.03(+0.70%)
Mar 26, 2010	4.900	4.940	4.860	4.924	30,305	+0.04(+0.90%)
Mar 25, 2010	4.980	5.000	4.850	4.880	92,904	-0.11(-2.20%)
Mar 24, 2010	5.010	5.010	4.950	4.990	35,370	-0.03(-0.60%)
Mar 23, 2010	5.080	5.110	5.010	5.020	19,602	-0.05(-0.99%)
Mar 22, 2010	5.070	5.080	5.050	5.070	1,800	+0.02(+0.40%)
Mar 19, 2010	5.110	5.110	5.050	5.050	18,194	-0.05(-0.98%)
Mar 18, 2010	5.090	5.110	5.050	5.100	52,637	+0.00(+0.00%)
Mar 17, 2010	5.060	5.120	5.050	5.100	65,449	+0.05(+0.99%)
Mar 16, 2010	4.960	5.050	4.960	5.050	42,192	+0.08(+1.61%)
Mar 15, 2010	4.980	4.980	4.970	4.970	23,929	-0.02(-0.42%)
Mar 12, 2010	5.030	5.030	4.950	4.991	74,127	-0.04(-0.77%)
Mar 11, 2010	5.010	5.040	4.970	5.030	80,827	-0.03(-0.59%)
Mar 10, 2010	5.030	5.070	5.000	5.060	37,856	-0.01(-0.20%)
Mar 09, 2010	5.070	5.080	5.040	5.070	42,265	-0.04(-0.86%)
Mar 08, 2010	5.080	5.124	5.070	5.114	16,250	-0.01(-0.12%)
Mar 05, 2010	5.170	5.190	5.100	5.120	42,724	-0.04(-0.80%)
Mar 04, 2010	5.220	5.220	5.150	5.161	17,789	-0.06(-1.13%)
Mar 03, 2010	5.200	5.280	5.170	5.220	57,502	+0.08(+1.56%)
Mar 02, 2010	5.210	5.210	5.114	5.140	51,828	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.