US Commodity Index (NY: USCI )

63.17 +0.52 (+0.83%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 61.43 61.70 61.12 61.36 21,808 -0.81(-1.30%)
Oct 28, 2011 62.03 62.37 61.98 62.17 29,701 -0.24(-0.39%)
Oct 27, 2011 62.01 62.59 61.92 62.41 23,027 +1.33(+2.18%)
Oct 26, 2011 61.66 61.79 60.86 61.08 39,923 -0.20(-0.33%)
Oct 25, 2011 61.51 61.57 60.98 61.28 35,723 -0.23(-0.37%)
Oct 24, 2011 61.29 61.64 60.98 61.51 29,884 +0.83(+1.37%)
Oct 21, 2011 60.78 61.00 60.44 60.68 27,885 +0.76(+1.27%)
Oct 20, 2011 60.00 60.09 59.05 59.92 93,858 -0.26(-0.43%)
Oct 19, 2011 61.17 61.22 60.03 60.18 20,144 -1.24(-2.02%)
Oct 18, 2011 60.75 61.47 60.36 61.42 28,847 +0.32(+0.52%)
Oct 17, 2011 64.00 64.00 61.01 61.10 55,852 -0.68(-1.10%)
Oct 14, 2011 61.55 61.88 61.48 61.78 26,468 +1.08(+1.78%)
Oct 13, 2011 60.28 60.85 60.02 60.70 34,077 +0.20(+0.33%)
Oct 12, 2011 60.25 60.90 60.25 60.50 16,252 +0.41(+0.68%)
Oct 11, 2011 59.25 60.19 57.83 60.09 38,442 +0.11(+0.18%)
Oct 10, 2011 59.72 60.22 59.72 59.98 102,746 +0.93(+1.57%)
Oct 07, 2011 59.71 59.71 58.83 59.05 48,125 -0.39(-0.66%)
Oct 06, 2011 58.85 59.55 58.74 59.44 73,519 +0.99(+1.69%)
Oct 05, 2011 57.52 58.61 57.52 58.45 491,699 +0.78(+1.35%)
Oct 04, 2011 57.35 57.79 56.34 57.67 137,418 +0.30(+0.52%)
Oct 03, 2011 57.81 58.24 57.30 57.37 47,522 -0.78(-1.34%)
Sep 30, 2011 58.78 58.79 58.12 58.15 70,196 -0.73(-1.24%)
Sep 29, 2011 58.94 59.44 58.71 58.88 56,653 +0.61(+1.05%)
Sep 28, 2011 59.79 59.79 58.27 58.27 28,178 -1.44(-2.41%)
Sep 27, 2011 59.82 60.30 59.70 59.71 26,845 +0.80(+1.36%)
Sep 26, 2011 58.15 58.91 57.94 58.91 31,333 +0.34(+0.58%)
Sep 23, 2011 59.46 59.65 58.40 58.57 71,969 -1.48(-2.46%)
Sep 22, 2011 60.57 60.90 59.91 60.05 174,013 -2.01(-3.24%)
Sep 21, 2011 63.31 63.35 62.06 62.06 120,014 -1.21(-1.91%)
Sep 20, 2011 63.13 63.63 63.05 63.27 29,095 +0.10(+0.16%)
Sep 19, 2011 63.75 63.75 62.86 63.17 21,268 -0.62(-0.97%)
Sep 16, 2011 64.42 64.42 63.79 63.79 17,554 -0.46(-0.72%)
Sep 15, 2011 64.82 64.83 64.14 64.25 22,748 -0.15(-0.23%)
Sep 14, 2011 64.16 64.43 63.93 64.40 34,139 +0.07(+0.11%)
Sep 13, 2011 64.35 64.58 64.16 64.33 41,862 -0.10(-0.16%)
Sep 12, 2011 64.34 64.64 64.17 64.43 30,235 -0.36(-0.56%)
Sep 09, 2011 65.25 65.29 64.67 64.79 90,730 -0.92(-1.40%)
Sep 08, 2011 65.59 65.87 65.59 65.71 49,958 +0.06(+0.09%)
Sep 07, 2011 65.19 65.71 65.19 65.65 19,518 +0.37(+0.57%)
Sep 06, 2011 64.61 65.28 64.61 65.28 42,647 -0.23(-0.35%)
Sep 02, 2011 65.59 65.91 65.36 65.51 71,453 -0.24(-0.37%)
Sep 01, 2011 65.86 66.18 65.75 65.75 23,062 -0.40(-0.60%)
Aug 31, 2011 65.78 66.28 65.78 66.15 33,946 +0.39(+0.59%)
Aug 30, 2011 65.40 65.84 65.18 65.76 46,830 +0.46(+0.70%)
Aug 29, 2011 65.42 65.42 65.18 65.30 33,142 +0.07(+0.11%)
Aug 26, 2011 64.49 65.23 64.22 65.23 23,627 +0.55(+0.85%)
Aug 25, 2011 64.63 64.76 64.00 64.68 40,387 +0.26(+0.41%)
Aug 24, 2011 64.96 65.16 64.25 64.42 122,827 -0.51(-0.79%)
Aug 23, 2011 64.76 65.01 64.47 64.93 20,992 +0.51(+0.80%)
Aug 22, 2011 64.58 64.58 64.22 64.42 64,908 -0.05(-0.08%)
Aug 19, 2011 63.85 64.57 63.79 64.47 32,185 +1.00(+1.58%)
Aug 18, 2011 63.84 63.84 63.21 63.47 27,382 -1.13(-1.75%)
Aug 17, 2011 64.39 64.76 64.30 64.60 66,419 +0.86(+1.35%)
Aug 16, 2011 63.27 63.84 63.15 63.74 156,039 -0.02(-0.03%)
Aug 15, 2011 63.25 63.80 63.25 63.76 30,668 +0.78(+1.24%)
Aug 12, 2011 62.77 63.29 62.77 62.98 25,965 +0.16(+0.25%)
Aug 11, 2011 62.15 62.98 62.05 62.82 53,817 +1.31(+2.13%)
Aug 10, 2011 61.57 61.91 61.37 61.51 150,336 -0.03(-0.05%)
Aug 09, 2011 63.50 62.18 60.60 61.54 103,132 +0.39(+0.64%)
Aug 08, 2011 62.33 62.59 61.13 61.15 222,990 -2.12(-3.35%)
Aug 05, 2011 63.76 64.03 62.57 63.27 49,133 -0.39(-0.62%)
Aug 04, 2011 65.05 65.05 63.59 63.66 81,116 -1.88(-2.87%)
Aug 03, 2011 65.93 65.96 65.40 65.54 99,645 -0.94(-1.41%)
Aug 02, 2011 66.29 66.72 66.28 66.48 76,590 -0.12(-0.18%)
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.