Skip to main content

US Commodity Index (NY: USCI )

60.95 +0.23 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 31.00 31.31 30.91 31.18 66,900 -0.61(-1.92%)
Feb 27, 2020 31.83 31.98 31.64 31.79 72,539 -0.52(-1.61%)
Feb 26, 2020 32.47 32.60 32.31 32.31 22,192 -0.33(-1.01%)
Feb 25, 2020 32.87 33.09 32.63 32.64 25,865 -0.45(-1.36%)
Feb 24, 2020 33.37 33.57 33.06 33.09 54,308 -0.66(-1.96%)
Feb 21, 2020 33.78 33.87 33.71 33.75 32,700 -0.18(-0.53%)
Feb 20, 2020 33.94 34.08 33.87 33.93 18,385 -0.19(-0.54%)
Feb 19, 2020 33.90 34.13 33.86 34.12 19,882 +0.27(+0.78%)
Feb 18, 2020 33.50 33.86 33.50 33.85 30,376 +0.54(+1.62%)
Feb 14, 2020 33.28 33.40 33.28 33.31 52,600 -0.02(-0.06%)
Feb 13, 2020 33.28 33.35 33.28 33.33 17,651 +0.16(+0.48%)
Feb 12, 2020 33.14 33.20 33.06 33.17 44,789 +0.19(+0.58%)
Feb 11, 2020 33.08 33.08 32.96 32.98 20,982 +0.07(+0.21%)
Feb 10, 2020 32.97 33.01 32.90 32.91 37,344 -0.28(-0.84%)
Feb 07, 2020 33.18 33.25 33.17 33.19 86,500 -0.11(-0.33%)
Feb 06, 2020 32.96 33.30 32.96 33.30 35,805 +0.23(+0.70%)
Feb 05, 2020 33.06 33.16 33.04 33.07 18,338 +0.15(+0.46%)
Feb 04, 2020 33.07 33.12 32.89 32.92 42,584 +0.02(+0.06%)
Feb 03, 2020 32.93 33.02 32.76 32.90 69,363 -0.18(-0.54%)
Jan 31, 2020 33.20 33.30 33.06 33.08 65,900 -0.30(-0.88%)
Jan 30, 2020 33.37 33.42 33.20 33.38 22,305 -0.21(-0.62%)
Jan 29, 2020 33.84 33.84 33.55 33.58 33,846 -0.28(-0.82%)
Jan 28, 2020 33.83 34.02 33.79 33.86 24,527 +0.04(+0.12%)
Jan 27, 2020 33.95 34.05 33.76 33.82 61,954 -0.93(-2.68%)
Jan 24, 2020 34.98 34.98 34.68 34.75 24,800 -0.55(-1.57%)
Jan 23, 2020 35.23 35.34 35.10 35.30 31,984 -0.37(-1.02%)
Jan 22, 2020 35.88 35.88 35.63 35.67 31,321 -0.28(-0.78%)
Jan 21, 2020 36.06 36.07 35.94 35.95 31,721 -0.39(-1.07%)
Jan 17, 2020 36.22 36.34 36.15 36.34 19,400 +0.23(+0.64%)
Jan 16, 2020 36.29 36.33 36.05 36.11 46,526 -0.23(-0.63%)
Jan 15, 2020 36.40 36.40 36.20 36.34 24,314 +0.06(+0.17%)
Jan 14, 2020 36.12 36.28 36.10 36.28 27,363 +0.11(+0.30%)
Jan 13, 2020 36.50 36.50 36.15 36.17 74,626 -0.28(-0.77%)
Jan 10, 2020 36.43 36.58 36.37 36.45 266,300 +0.08(+0.22%)
Jan 09, 2020 36.54 36.54 36.32 36.37 17,508 -0.28(-0.76%)
Jan 08, 2020 37.07 37.07 36.43 36.65 36,618 -0.41(-1.12%)
Jan 07, 2020 36.83 37.10 36.83 37.06 20,376 +0.18(+0.50%)
Jan 06, 2020 37.12 37.12 36.86 36.88 38,937 -0.19(-0.51%)
Jan 03, 2020 36.96 37.27 36.96 37.07 13,600 -0.03(-0.08%)
Jan 02, 2020 36.90 37.15 36.90 37.10 16,749 +0.20(+0.54%)
Dec 31, 2019 37.02 37.04 36.83 36.90 93,000 -0.22(-0.59%)
Dec 30, 2019 36.97 37.25 36.97 37.12 54,697 +0.07(+0.19%)
Dec 27, 2019 37.05 37.09 37.03 37.05 58,600 +0.23(+0.62%)
Dec 26, 2019 36.70 36.95 36.70 36.82 30,057 +0.04(+0.11%)
Dec 24, 2019 36.43 36.78 36.43 36.78 27,800 +0.29(+0.80%)
Dec 23, 2019 36.28 36.52 36.28 36.49 39,934 -0.03(-0.07%)
Dec 20, 2019 36.62 36.64 36.50 36.52 355,800 +0.03(+0.07%)
Dec 19, 2019 36.45 36.53 36.45 36.49 24,698 +0.04(+0.11%)
Dec 18, 2019 36.38 36.54 36.00 36.45 142,645 -0.02(-0.05%)
Dec 17, 2019 36.54 36.54 36.46 36.47 278,481 -0.15(-0.41%)
Dec 16, 2019 36.43 36.65 36.41 36.62 32,836 +0.46(+1.27%)
Dec 13, 2019 36.23 36.59 36.11 36.16 56,900 -0.06(-0.17%)
Dec 12, 2019 35.92 36.23 35.57 36.22 34,679 +0.36(+1.00%)
Dec 11, 2019 35.73 35.94 35.64 35.86 38,401 +0.08(+0.22%)
Dec 10, 2019 35.55 35.82 35.55 35.78 32,963 +0.30(+0.85%)
Dec 09, 2019 35.32 35.59 35.32 35.48 92,690 +0.02(+0.06%)
Dec 06, 2019 35.30 35.52 35.30 35.46 90,700 +0.16(+0.45%)
Dec 05, 2019 35.09 35.38 35.09 35.30 21,278 +0.11(+0.31%)
Dec 04, 2019 35.27 35.36 35.19 35.19 18,270 +0.11(+0.31%)
Dec 03, 2019 34.95 35.19 34.94 35.08 33,406 +0.10(+0.29%)
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.