Skip to main content

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 (%)
Oct 31, 2012 59.27 59.55 58.39 59.09 103,629 -0.22(-0.37%)
Oct 26, 2012 59.43 59.31 59.31 59.31 16,300 +0.06(+0.10%)
Oct 25, 2012 59.37 59.40 59.03 59.25 28,119 +0.07(+0.12%)
Oct 24, 2012 59.25 59.43 59.02 59.18 45,129 +0.00(+0.00%)
Oct 23, 2012 59.10 59.26 58.86 59.18 38,744 -0.94(-1.56%)
Oct 19, 2012 60.78 60.80 60.10 60.12 474,269 -0.62(-1.02%)
Oct 18, 2012 60.48 60.86 60.39 60.74 20,396 +0.11(+0.18%)
Oct 17, 2012 60.40 60.64 60.34 60.63 17,828 +0.26(+0.43%)
Oct 16, 2012 60.45 60.58 60.29 60.37 28,382 +0.14(+0.23%)
Oct 15, 2012 60.32 60.33 59.99 60.23 29,136 -0.43(-0.71%)
Oct 12, 2012 60.99 61.05 60.55 60.66 91,921 -0.79(-1.29%)
Oct 11, 2012 61.33 61.49 61.24 61.45 16,739 +0.55(+0.91%)
Oct 10, 2012 61.00 61.03 60.85 60.90 27,800 -0.08(-0.13%)
Oct 09, 2012 60.97 61.20 60.93 60.98 77,967 +0.24(+0.40%)
Oct 08, 2012 60.51 60.79 60.51 60.74 20,629 -0.07(-0.12%)
Oct 05, 2012 61.24 61.24 60.74 60.81 67,104 -0.37(-0.60%)
Oct 04, 2012 61.04 61.34 60.96 61.18 43,188 +0.75(+1.24%)
Oct 03, 2012 60.67 60.71 60.40 60.43 79,024 -0.65(-1.06%)
Oct 02, 2012 61.16 61.26 61.02 61.08 5,444 -0.09(-0.15%)
Oct 01, 2012 61.31 61.54 61.05 61.17 120,779 -0.18(-0.29%)
Sep 28, 2012 61.11 61.44 60.94 61.35 70,133 +0.73(+1.20%)
Sep 27, 2012 60.65 60.70 60.34 60.62 41,087 +0.28(+0.46%)
Sep 26, 2012 60.60 60.60 60.12 60.34 38,196 -0.58(-0.95%)
Sep 25, 2012 61.26 61.35 60.89 60.92 45,268 -0.09(-0.15%)
Sep 24, 2012 60.98 61.05 60.78 61.01 18,986 -0.51(-0.83%)
Sep 21, 2012 61.27 61.52 61.27 61.52 71,610 +0.40(+0.65%)
Sep 20, 2012 61.15 61.22 60.87 61.12 105,023 -0.12(-0.19%)
Sep 19, 2012 61.25 61.28 61.03 61.24 48,681 -0.24(-0.39%)
Sep 18, 2012 61.74 61.93 61.38 61.48 58,843 -0.30(-0.49%)
Sep 17, 2012 62.96 62.96 61.75 61.78 44,054 -1.55(-2.44%)
Sep 14, 2012 63.44 63.60 63.24 63.33 59,172 +0.40(+0.63%)
Sep 13, 2012 62.80 63.05 62.53 62.93 153,157 +0.24(+0.38%)
Sep 12, 2012 62.45 62.74 62.44 62.69 16,383 +0.35(+0.56%)
Sep 11, 2012 62.62 62.62 62.27 62.34 19,993 -0.01(-0.02%)
Sep 10, 2012 62.35 62.56 62.31 62.35 16,598 -0.17(-0.27%)
Sep 07, 2012 62.15 62.59 62.02 62.52 91,143 +0.52(+0.84%)
Sep 06, 2012 62.19 62.40 61.99 62.00 29,198 +0.04(+0.06%)
Sep 05, 2012 62.12 62.16 61.92 61.96 75,536 -0.12(-0.19%)
Sep 04, 2012 62.26 62.33 61.99 62.08 34,417 -0.10(-0.16%)
Aug 31, 2012 61.96 62.19 61.73 62.18 110,464 +0.35(+0.57%)
Aug 30, 2012 61.83 61.98 61.73 61.83 9,370 +0.16(+0.26%)
Aug 29, 2012 61.34 61.72 61.29 61.67 20,094 +0.46(+0.75%)
Aug 27, 2012 61.50 61.59 61.20 61.21 19,652 -0.29(-0.47%)
Aug 24, 2012 61.87 61.87 61.48 61.50 6,325 -0.16(-0.26%)
Aug 23, 2012 62.26 62.26 60.56 61.66 13,386 -0.37(-0.60%)
Aug 22, 2012 61.92 62.04 61.73 62.03 29,859 +0.09(+0.15%)
Aug 21, 2012 61.79 62.05 61.79 61.94 35,110 +0.56(+0.91%)
Aug 20, 2012 61.04 61.45 60.93 61.38 12,178 +0.45(+0.74%)
Aug 17, 2012 60.87 60.96 60.77 60.93 20,526 +0.32(+0.53%)
Aug 16, 2012 60.68 60.88 60.60 60.61 15,607 -0.13(-0.21%)
Aug 15, 2012 60.48 60.75 60.48 60.74 20,892 +0.26(+0.43%)
Aug 14, 2012 60.58 60.58 60.23 60.48 25,237 +0.08(+0.14%)
Aug 13, 2012 60.58 60.65 60.37 60.40 25,321 -0.57(-0.94%)
Aug 10, 2012 60.89 61.05 60.81 60.97 8,801 -0.24(-0.39%)
Aug 09, 2012 60.73 61.37 60.73 61.21 18,970 +0.45(+0.74%)
Aug 08, 2012 60.44 60.76 60.40 60.76 10,783 +0.34(+0.56%)
Aug 07, 2012 60.57 60.64 60.42 60.42 53,721 +0.06(+0.10%)
Aug 06, 2012 60.18 60.49 60.11 60.36 37,318 -0.15(-0.25%)
Aug 03, 2012 60.71 60.87 60.51 60.51 25,922 +0.20(+0.33%)
Aug 02, 2012 60.45 60.57 60.20 60.31 90,923 -0.65(-1.07%)
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.