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 (%)
Jun 30, 2011 64.87 64.87 63.46 63.71 26,660 -1.23(-1.89%)
Jun 29, 2011 64.25 65.00 64.25 64.94 78,081 +0.94(+1.47%)
Jun 28, 2011 62.97 64.29 62.97 64.00 63,401 +1.11(+1.77%)
Jun 27, 2011 62.55 62.97 62.36 62.89 170,129 -0.23(-0.37%)
Jun 24, 2011 63.45 63.78 63.02 63.12 177,983 -0.74(-1.17%)
Jun 23, 2011 63.30 63.89 62.51 63.87 80,803 -0.85(-1.31%)
Jun 22, 2011 64.96 65.22 64.52 64.72 53,408 -0.32(-0.49%)
Jun 21, 2011 65.08 65.42 64.50 65.04 59,594 +0.20(+0.31%)
Jun 20, 2011 65.04 65.07 64.84 64.84 47,060 -0.16(-0.24%)
Jun 17, 2011 65.05 65.26 64.70 65.00 24,058 -0.01(-0.01%)
Jun 16, 2011 65.04 65.30 64.91 65.00 33,954 -0.53(-0.81%)
Jun 15, 2011 66.55 66.82 65.20 65.53 59,072 -1.47(-2.19%)
Jun 14, 2011 66.93 67.18 66.73 67.00 28,450 +0.21(+0.31%)
Jun 13, 2011 67.24 67.50 66.48 66.79 50,626 -0.49(-0.73%)
Jun 10, 2011 67.84 67.84 66.97 67.28 66,993 -0.42(-0.63%)
Jun 09, 2011 68.00 68.00 67.31 67.70 80,527 +0.47(+0.71%)
Jun 08, 2011 66.76 67.23 66.68 67.23 27,134 +0.49(+0.73%)
Jun 07, 2011 66.42 66.82 66.30 66.74 79,483 +0.40(+0.60%)
Jun 06, 2011 67.56 67.56 66.22 66.34 65,527 -1.09(-1.62%)
Jun 03, 2011 66.74 67.50 66.74 67.43 70,020 +1.78(+2.71%)
May 24, 2011 65.78 66.02 65.40 65.65 88,624 +0.45(+0.69%)
May 23, 2011 65.20 65.55 65.01 65.20 105,879 -1.17(-1.76%)
May 20, 2011 66.00 66.41 65.49 66.37 31,044 +0.24(+0.36%)
May 19, 2011 67.03 67.03 66.09 66.13 54,865 -0.69(-1.03%)
May 18, 2011 66.04 67.09 66.01 66.82 117,613 +1.27(+1.94%)
May 17, 2011 64.72 65.55 64.55 65.55 225,092 +0.69(+1.06%)
May 16, 2011 65.19 65.64 64.86 64.86 339,243 -0.36(-0.55%)
May 13, 2011 65.55 65.97 64.89 65.22 212,982 -0.24(-0.37%)
May 12, 2011 64.40 65.82 64.40 65.46 1,617,220 -0.24(-0.37%)
May 11, 2011 67.70 67.70 64.90 65.70 162,143 -1.94(-2.87%)
May 10, 2011 67.24 67.73 66.96 67.64 145,449 +0.71(+1.06%)
May 09, 2011 66.20 66.93 65.97 66.93 118,165 +1.47(+2.25%)
May 06, 2011 65.28 66.60 65.25 65.46 107,508 +0.24(+0.37%)
May 05, 2011 67.01 67.01 65.00 65.22 376,637 -3.21(-4.69%)
May 04, 2011 69.81 69.81 68.41 68.43 134,743 -1.71(-2.44%)
May 03, 2011 70.74 70.82 69.89 70.14 83,072 -0.39(-0.55%)
May 02, 2011 70.81 70.81 70.52 70.53 111,027 -1.05(-1.47%)
Apr 29, 2011 70.75 71.77 70.72 71.58 116,210 +0.69(+0.97%)
Apr 28, 2011 71.53 71.76 70.50 70.89 133,052 -0.74(-1.03%)
Apr 27, 2011 72.05 72.06 70.84 71.63 117,008 -0.07(-0.10%)
Apr 26, 2011 71.83 71.97 71.50 71.70 381,335 -0.33(-0.46%)
Apr 25, 2011 72.44 72.44 71.65 72.03 72,320 -0.22(-0.30%)
Apr 21, 2011 72.20 72.35 71.66 72.25 146,261 +0.33(+0.47%)
Apr 20, 2011 72.21 72.43 71.75 71.92 64,757 +0.64(+0.89%)
Apr 19, 2011 71.21 71.43 70.83 71.28 93,036 -0.04(-0.06%)
Apr 18, 2011 71.00 71.32 70.44 71.32 67,130 +0.05(+0.07%)
Apr 15, 2011 71.07 71.29 70.78 71.27 129,104 +0.38(+0.54%)
Apr 14, 2011 70.62 70.90 70.45 70.89 58,677 -0.13(-0.18%)
Apr 13, 2011 71.06 71.57 70.50 71.02 80,294 +0.25(+0.35%)
Apr 12, 2011 72.06 72.10 70.44 70.77 104,565 -1.62(-2.23%)
Apr 11, 2011 72.99 73.01 72.26 72.39 95,929 -0.61(-0.84%)
Apr 08, 2011 72.61 73.00 72.28 73.00 175,497 +1.08(+1.50%)
Apr 07, 2011 72.19 72.35 71.46 71.92 84,088 +0.18(+0.25%)
Apr 06, 2011 72.05 72.29 71.67 71.74 75,637 +0.08(+0.11%)
Apr 05, 2011 71.20 71.85 70.99 71.66 74,313 +0.29(+0.41%)
Apr 04, 2011 70.58 71.39 70.58 71.37 71,542 +0.72(+1.02%)
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.