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 (%)
Dec 30, 2011 58.48 58.77 58.30 58.37 35,880 -0.09(-0.15%)
Dec 29, 2011 58.41 58.55 58.01 58.46 88,094 -0.18(-0.31%)
Dec 28, 2011 58.83 58.83 58.24 58.64 85,312 -0.08(-0.14%)
Dec 27, 2011 58.50 58.85 58.45 58.72 51,466 -0.07(-0.12%)
Dec 23, 2011 57.06 58.94 57.06 58.79 34,169 +0.46(+0.79%)
Dec 21, 2011 58.02 58.40 57.93 58.33 82,609 +0.19(+0.33%)
Dec 20, 2011 57.97 58.23 57.87 58.14 185,574 +1.02(+1.79%)
Dec 19, 2011 57.15 57.42 57.00 57.12 50,653 -0.14(-0.24%)
Dec 16, 2011 57.55 57.55 56.96 57.26 37,944 +0.37(+0.65%)
Dec 15, 2011 57.29 57.39 56.85 56.89 56,028 -0.08(-0.14%)
Dec 14, 2011 57.99 57.99 56.93 56.97 79,221 -1.65(-2.81%)
Dec 13, 2011 58.75 59.33 58.52 58.62 120,534 -0.10(-0.17%)
Dec 12, 2011 58.80 58.87 58.50 58.72 52,029 -1.00(-1.67%)
Dec 09, 2011 58.20 59.82 58.20 59.72 50,927 +0.08(+0.13%)
Dec 08, 2011 60.13 60.21 59.58 59.64 58,484 -0.59(-0.98%)
Dec 07, 2011 60.32 60.36 59.92 60.23 79,626 -0.29(-0.49%)
Dec 06, 2011 60.07 60.65 60.03 60.52 30,776 +0.35(+0.59%)
Dec 05, 2011 60.69 60.88 60.06 60.17 24,642 -0.23(-0.38%)
Dec 02, 2011 60.54 60.59 60.32 60.40 18,539 +0.14(+0.23%)
Dec 01, 2011 60.42 60.70 60.09 60.26 63,813 -0.49(-0.81%)
Nov 30, 2011 60.63 61.20 60.63 60.75 30,784 +0.69(+1.14%)
Nov 29, 2011 59.86 60.06 59.58 60.06 8,913 +0.52(+0.88%)
Nov 28, 2011 59.85 59.95 59.36 59.54 31,758 +0.61(+1.04%)
Nov 25, 2011 59.12 59.40 58.92 58.93 25,546 -0.47(-0.79%)
Nov 23, 2011 59.39 59.62 59.23 59.40 50,496 -0.94(-1.56%)
Nov 22, 2011 59.80 60.34 59.73 60.34 45,571 +0.53(+0.89%)
Nov 21, 2011 59.90 60.00 59.27 59.81 52,662 -0.42(-0.70%)
Nov 18, 2011 60.80 60.98 60.20 60.23 95,289 -0.39(-0.64%)
Nov 17, 2011 61.15 61.44 60.38 60.62 44,500 -1.25(-2.02%)
Nov 16, 2011 61.76 62.25 61.67 61.87 32,301 -0.30(-0.48%)
Nov 15, 2011 61.75 62.31 61.71 62.17 26,401 +0.64(+1.04%)
Nov 14, 2011 61.74 61.82 61.42 61.53 28,460 -0.43(-0.69%)
Nov 11, 2011 61.81 62.07 61.81 61.96 12,150 +0.24(+0.38%)
Nov 10, 2011 61.94 62.00 61.21 61.72 18,110 +0.12(+0.19%)
Nov 09, 2011 62.02 62.24 61.52 61.60 79,564 -0.84(-1.35%)
Nov 08, 2011 62.60 62.60 62.20 62.44 20,558 +0.15(+0.24%)
Nov 07, 2011 62.28 62.35 61.97 62.29 10,127 +0.44(+0.72%)
Nov 04, 2011 61.75 61.89 61.50 61.85 95,084 +0.16(+0.26%)
Nov 03, 2011 61.64 61.76 61.15 61.69 45,047 +0.55(+0.90%)
Nov 02, 2011 61.48 61.68 60.94 61.14 35,249 +0.30(+0.49%)
Nov 01, 2011 61.20 61.21 60.03 60.84 42,314 -0.52(-0.85%)
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%)
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.