US Commodity Index (NY: USCI )

60.95 +0.23 (+0.38%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 58.04 58.34 57.96 57.97 253,217 -0.19(-0.33%)
Jul 30, 2014 58.35 58.36 58.09 58.16 31,997 -0.14(-0.24%)
Jul 29, 2014 58.31 58.31 58.13 58.30 34,971 -0.28(-0.48%)
Jul 28, 2014 58.58 58.70 58.40 58.58 66,707 +0.18(+0.31%)
Jul 25, 2014 58.19 58.41 58.16 58.40 50,598 +0.09(+0.15%)
Jul 24, 2014 58.52 58.64 58.19 58.31 57,805 -0.09(-0.15%)
Jul 23, 2014 58.21 58.40 58.04 58.40 50,976 +0.34(+0.58%)
Jul 22, 2014 58.30 58.30 58.06 58.06 52,768 -0.03(-0.05%)
Jul 21, 2014 57.98 58.15 57.91 58.09 118,135 +0.04(+0.06%)
Jul 18, 2014 58.02 58.08 57.93 58.05 48,305 -0.04(-0.06%)
Jul 17, 2014 58.26 58.33 58.04 58.09 95,489 -0.06(-0.10%)
Jul 16, 2014 58.17 58.28 58.03 58.15 82,596 +0.09(+0.16%)
Jul 15, 2014 58.28 58.28 57.96 58.06 105,895 -0.48(-0.83%)
Jul 14, 2014 58.34 58.55 58.27 58.54 105,552 +0.18(+0.32%)
Jul 11, 2014 58.54 58.55 57.89 58.36 63,579 -0.34(-0.58%)
Jul 10, 2014 59.08 59.08 58.68 58.70 90,797 -0.74(-1.24%)
Jul 09, 2014 59.74 59.82 59.22 59.44 110,483 -0.40(-0.67%)
Jul 08, 2014 59.96 60.02 59.69 59.84 96,951 -0.08(-0.13%)
Jul 07, 2014 60.13 60.13 59.70 59.92 120,273 -0.61(-1.01%)
Jul 03, 2014 60.69 60.53 60.53 60.53 93,100 -0.17(-0.28%)
Jul 02, 2014 60.52 60.73 60.41 60.70 107,025 +0.12(+0.20%)
Jul 01, 2014 60.50 60.60 60.27 60.58 3,136,735 -0.04(-0.07%)
Jun 30, 2014 61.03 61.25 60.50 60.62 157,591 -0.48(-0.79%)
Jun 27, 2014 61.30 61.37 61.05 61.10 62,208 -0.11(-0.18%)
Jun 26, 2014 61.03 61.23 60.85 61.21 178,126 +0.18(+0.29%)
Jun 25, 2014 60.88 61.03 60.78 61.03 89,974 +0.25(+0.41%)
Jun 24, 2014 60.76 60.81 60.61 60.78 85,852 +0.00(+0.00%)
Jun 23, 2014 60.91 60.91 60.55 60.78 92,121 -0.08(-0.13%)
Jun 20, 2014 60.64 60.87 60.55 60.86 258,306 +0.14(+0.23%)
Jun 19, 2014 60.39 60.72 60.39 60.72 91,964 +0.43(+0.71%)
Jun 18, 2014 60.35 60.35 60.11 60.29 73,892 +0.03(+0.05%)
Jun 17, 2014 60.46 60.46 60.23 60.26 126,873 -0.16(-0.26%)
Jun 16, 2014 60.54 60.55 60.38 60.42 20,264 -0.07(-0.11%)
Jun 13, 2014 60.53 60.53 60.37 60.49 30,813 +0.16(+0.26%)
Jun 12, 2014 60.12 60.33 59.94 60.33 58,066 +0.23(+0.39%)
Jun 11, 2014 60.20 60.26 60.00 60.10 22,507 -0.04(-0.07%)
Jun 10, 2014 60.09 60.24 60.09 60.14 44,345 +0.04(+0.07%)
Jun 06, 2014 59.79 60.10 59.75 60.10 79,985 +0.28(+0.47%)
Jun 05, 2014 59.70 59.82 59.70 59.82 47,733 -0.01(-0.02%)
Jun 04, 2014 59.90 60.02 59.81 59.83 19,978 -0.13(-0.22%)
Jun 03, 2014 60.00 60.01 59.83 59.96 49,290 -0.13(-0.22%)
Jun 02, 2014 59.87 60.10 59.87 60.09 190,637 +0.03(+0.05%)
May 30, 2014 60.32 60.32 60.02 60.06 751,543 -0.33(-0.55%)
May 29, 2014 60.26 60.41 60.16 60.39 34,763 +0.18(+0.30%)
May 28, 2014 60.31 60.31 59.95 60.21 29,821 -0.18(-0.30%)
May 27, 2014 60.51 60.62 60.37 60.39 36,824 -0.30(-0.49%)
May 23, 2014 60.74 60.69 60.69 60.69 19,100 -0.13(-0.21%)
May 22, 2014 60.97 61.11 60.77 60.82 27,291 +0.01(+0.02%)
May 21, 2014 60.77 60.84 60.69 60.81 54,362 +0.10(+0.16%)
May 20, 2014 60.59 60.86 60.50 60.71 32,214 -0.05(-0.08%)
May 19, 2014 60.62 60.83 60.56 60.76 37,235 +0.41(+0.68%)
May 16, 2014 60.40 60.47 60.26 60.35 42,867 +0.04(+0.07%)
May 15, 2014 60.53 60.57 60.24 60.31 138,027 -0.29(-0.48%)
May 14, 2014 60.56 60.69 60.53 60.60 88,165 -0.02(-0.03%)
May 13, 2014 60.49 60.65 60.48 60.62 28,627 +0.09(+0.15%)
May 12, 2014 60.44 60.53 60.29 60.53 40,995 +0.42(+0.70%)
May 09, 2014 60.13 60.13 59.92 60.11 55,850 +0.04(+0.07%)
May 08, 2014 59.98 60.12 59.98 60.07 36,121 +0.14(+0.23%)
May 07, 2014 59.95 59.97 59.82 59.93 198,688 -0.06(-0.10%)
May 06, 2014 60.10 60.13 59.97 59.99 65,787 +0.00(+0.00%)
May 05, 2014 60.01 60.11 59.92 59.99 38,591 -0.09(-0.16%)
May 02, 2014 60.11 60.21 60.01 60.08 47,826 +0.08(+0.14%)
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.