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 (%)
Feb 28, 2011 70.43 70.88 70.35 70.88 166,797 +1.08(+1.55%)
Feb 25, 2011 68.87 70.12 68.46 69.80 122,640 +1.41(+2.06%)
Feb 24, 2011 68.64 68.79 68.20 68.39 102,411 -0.98(-1.41%)
Feb 23, 2011 68.50 69.37 68.22 69.37 172,814 +0.57(+0.83%)
Feb 22, 2011 70.19 70.19 68.57 68.80 128,986 -1.45(-2.06%)
Feb 18, 2011 70.13 70.93 70.05 70.25 271,901 -0.76(-1.07%)
Feb 17, 2011 69.97 71.01 69.83 71.01 175,681 +1.15(+1.65%)
Feb 16, 2011 69.54 70.02 69.37 69.86 131,340 +0.75(+1.09%)
Feb 15, 2011 69.73 69.88 68.79 69.11 179,854 -0.61(-0.87%)
Feb 14, 2011 69.70 70.07 69.51 69.72 164,007 +0.42(+0.61%)
Feb 11, 2011 69.25 69.48 69.00 69.30 155,609 -0.19(-0.27%)
Feb 10, 2011 69.26 69.54 69.07 69.49 96,569 +0.49(+0.71%)
Feb 09, 2011 68.89 69.19 68.54 69.00 244,246 +0.40(+0.58%)
Feb 08, 2011 68.13 68.61 67.90 68.60 134,481 +0.41(+0.60%)
Feb 07, 2011 68.88 68.88 68.01 68.19 538,027 +0.01(+0.01%)
Feb 04, 2011 68.50 68.50 67.57 68.18 74,046 +0.09(+0.13%)
Feb 03, 2011 68.51 68.55 67.72 68.09 55,759 -0.40(-0.58%)
Feb 02, 2011 68.07 68.57 68.04 68.49 268,977 +0.67(+0.99%)
Feb 01, 2011 67.28 67.82 67.14 67.82 60,745 +0.66(+0.98%)
Jan 31, 2011 66.60 70.97 66.37 67.16 97,112 +0.93(+1.40%)
Jan 28, 2011 66.20 66.38 65.95 66.23 113,626 +0.39(+0.60%)
Jan 27, 2011 66.09 66.38 65.50 65.84 48,154 +0.20(+0.30%)
Jan 26, 2011 64.80 65.90 64.52 65.64 40,022 +1.47(+2.29%)
Jan 25, 2011 64.75 64.75 63.98 64.17 103,348 -0.86(-1.32%)
Jan 24, 2011 65.19 65.32 64.93 65.03 24,846 -0.09(-0.13%)
Jan 21, 2011 64.73 65.17 64.60 65.12 135,142 +0.81(+1.26%)
Jan 20, 2011 64.63 64.63 63.30 64.31 48,722 -0.32(-0.50%)
Jan 19, 2011 65.47 65.47 64.51 64.63 36,344 -0.36(-0.55%)
Jan 18, 2011 66.00 66.00 64.75 64.99 67,366 +0.30(+0.46%)
Jan 14, 2011 64.50 64.71 64.19 64.69 115,896 -0.07(-0.11%)
Jan 13, 2011 65.45 65.45 64.50 64.76 43,365 -0.36(-0.55%)
Jan 12, 2011 65.01 65.43 64.84 65.12 77,586 +0.87(+1.36%)
Jan 11, 2011 64.15 64.30 63.92 64.25 56,151 +0.67(+1.05%)
Jan 10, 2011 63.37 63.69 63.25 63.58 61,477 +0.32(+0.51%)
Jan 07, 2011 63.45 63.60 63.00 63.26 37,809 -0.05(-0.08%)
Jan 06, 2011 64.35 64.35 63.22 63.31 70,981 -0.69(-1.08%)
Jan 05, 2011 63.50 64.24 62.81 64.00 73,259 +0.30(+0.48%)
Jan 04, 2011 64.50 64.50 63.14 63.70 104,765 -0.93(-1.45%)
Jan 03, 2011 64.76 65.48 64.50 64.63 52,528 +0.13(+0.20%)
Dec 31, 2010 63.75 64.65 63.75 64.50 30,706 +1.06(+1.67%)
Dec 30, 2010 64.19 64.19 63.10 63.44 43,814 -0.45(-0.70%)
Dec 29, 2010 64.49 64.49 63.85 63.89 69,522 -0.25(-0.39%)
Dec 28, 2010 64.00 64.31 63.95 64.14 74,184 +0.54(+0.85%)
Dec 27, 2010 63.70 63.75 63.21 63.60 23,367 -0.12(-0.19%)
Dec 23, 2010 63.46 63.75 63.42 63.72 18,323 +0.08(+0.13%)
Dec 22, 2010 63.85 63.85 63.20 63.64 32,480 +0.14(+0.22%)
Dec 21, 2010 63.80 64.10 63.40 63.50 74,006 +0.38(+0.60%)
Dec 20, 2010 62.56 63.18 62.45 63.12 43,717 +0.82(+1.32%)
Dec 17, 2010 61.85 62.53 61.51 62.30 128,745 +0.89(+1.45%)
Dec 16, 2010 61.17 61.52 60.79 61.41 17,088 +0.19(+0.31%)
Dec 15, 2010 61.50 61.69 60.95 61.22 56,294 -0.50(-0.81%)
Dec 14, 2010 61.86 61.86 61.59 61.72 16,700 +0.06(+0.10%)
Dec 13, 2010 61.10 61.80 61.10 61.66 23,567 +1.23(+2.04%)
Dec 10, 2010 60.70 60.70 60.11 60.43 31,894 +0.12(+0.20%)
Dec 09, 2010 60.42 60.53 60.12 60.31 25,359 +0.11(+0.18%)
Dec 08, 2010 59.96 60.32 59.45 60.20 17,740 +0.35(+0.58%)
Dec 07, 2010 61.22 61.22 59.80 59.85 17,327 -0.59(-0.98%)
Dec 06, 2010 60.56 60.56 60.23 60.44 37,514 -0.16(-0.26%)
Dec 03, 2010 59.92 60.61 59.92 60.60 18,397 +0.91(+1.52%)
Dec 02, 2010 59.67 59.77 59.55 59.69 9,621 +0.49(+0.82%)
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.