Chronicle Journal: Finance

US Commodity Index (NY: USCI )

30.35 USD +0.13 (+0.43%)
Official Closing Price Updated: 8:00 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2020 30.25 30.37 30.14 30.35 11,917 +0.13(+0.43%)
Oct 19, 2020 30.36 30.36 30.21 30.22 14,644 +0.09(+0.28%)
Oct 16, 2020 30.01 30.22 30.01 30.13 11,600 -0.11(-0.35%)
Oct 15, 2020 29.90 30.25 29.90 30.24 7,123 +0.10(+0.33%)
Oct 14, 2020 29.84 30.21 29.84 30.14 15,000 +0.21(+0.70%)
Oct 13, 2020 30.03 30.03 29.87 29.93 13,914 -0.16(-0.53%)
Oct 12, 2020 30.19 30.22 30.03 30.09 26,729 -0.18(-0.59%)
Oct 09, 2020 30.19 30.33 30.19 30.27 14,000 +0.27(+0.90%)
Oct 08, 2020 29.88 30.15 29.88 30.00 8,535 +0.08(+0.27%)
Oct 07, 2020 29.89 29.96 29.89 29.92 7,141 +0.30(+1.01%)
Oct 06, 2020 29.92 29.94 29.62 29.62 29,437 -0.06(-0.20%)
Oct 05, 2020 29.40 29.73 29.40 29.68 10,894 +0.30(+1.02%)
Oct 02, 2020 29.22 29.49 29.22 29.38 18,400 -0.07(-0.24%)
Oct 01, 2020 29.63 29.63 29.40 29.45 9,520 -0.25(-0.84%)
Sep 30, 2020 29.56 29.80 29.52 29.70 32,824 +0.16(+0.54%)
Sep 29, 2020 29.33 29.57 29.33 29.54 10,478 -0.00(-0.01%)
Sep 28, 2020 29.50 29.59 29.46 29.54 6,447 +0.07(+0.25%)
Sep 25, 2020 29.26 29.57 29.26 29.47 13,300 -0.08(-0.27%)
Sep 24, 2020 29.21 29.59 29.21 29.55 17,895 +0.20(+0.68%)
Sep 23, 2020 29.52 29.63 29.35 29.35 14,885 -0.40(-1.34%)
Sep 22, 2020 29.82 29.90 29.72 29.75 16,631 -0.13(-0.44%)
Sep 21, 2020 30.16 30.16 29.77 29.88 22,946 -0.61(-2.00%)
Sep 18, 2020 30.32 30.56 30.32 30.49 27,000 +0.15(+0.49%)
Sep 17, 2020 30.11 30.40 30.07 30.34 27,383 +0.05(+0.17%)
Sep 16, 2020 30.15 30.40 30.15 30.29 27,330 +0.06(+0.20%)
Sep 15, 2020 30.13 30.30 30.11 30.23 11,858 +0.03(+0.10%)
Sep 14, 2020 30.29 30.29 30.16 30.20 16,967 +0.06(+0.20%)
Sep 11, 2020 29.96 30.21 29.96 30.14 17,400 +0.19(+0.63%)
Sep 10, 2020 30.14 30.34 29.89 29.95 23,197 -0.08(-0.27%)
Sep 09, 2020 29.96 30.14 29.96 30.03 21,807 -0.04(-0.13%)
Sep 08, 2020 29.93 30.13 29.72 30.07 29,969 -0.35(-1.15%)
Sep 04, 2020 30.22 30.50 30.20 30.42 19,800 +0.10(+0.33%)
Sep 03, 2020 30.70 30.71 30.19 30.32 20,944 -0.46(-1.49%)
Sep 02, 2020 31.03 31.03 30.70 30.78 25,935 -0.10(-0.32%)
Sep 01, 2020 30.91 31.07 30.79 30.88 24,417 +0.17(+0.55%)
Aug 31, 2020 30.68 30.76 30.63 30.71 24,142 +0.14(+0.46%)
Aug 28, 2020 30.49 30.57 30.41 30.57 21,300 +0.22(+0.72%)
Aug 27, 2020 30.33 30.37 30.08 30.35 17,215 +0.14(+0.46%)
Aug 26, 2020 30.09 30.22 30.09 30.21 8,427 +0.11(+0.37%)
Aug 25, 2020 29.86 30.10 29.86 30.10 12,356 +0.37(+1.26%)
Aug 24, 2020 29.87 29.95 29.68 29.73 84,129 +0.06(+0.19%)
Aug 21, 2020 29.59 29.73 29.50 29.67 102,300 -0.15(-0.50%)
Aug 20, 2020 29.57 29.89 29.57 29.82 46,139 +0.02(+0.07%)
Aug 19, 2020 29.86 29.95 29.75 29.80 28,114 -0.14(-0.47%)
Aug 18, 2020 30.00 30.10 29.71 29.94 961,480 +0.08(+0.27%)
Aug 17, 2020 29.71 29.87 29.71 29.86 10,324 +0.38(+1.29%)
Aug 14, 2020 29.56 29.57 29.36 29.48 8,400 +0.04(+0.14%)
Aug 13, 2020 29.28 29.49 29.28 29.44 21,715 +0.35(+1.20%)
Aug 12, 2020 29.10 29.24 28.98 29.09 16,268 +0.25(+0.86%)
Aug 11, 2020 29.39 29.39 28.84 28.84 16,132 -0.70(-2.37%)
Aug 10, 2020 29.52 29.88 29.52 29.54 14,700 +0.12(+0.41%)
Aug 07, 2020 29.75 29.75 29.33 29.42 15,500 -0.47(-1.57%)
Aug 06, 2020 29.79 29.89 29.67 29.89 27,992 +0.32(+1.08%)
Aug 05, 2020 29.70 29.88 29.50 29.57 41,637 +0.28(+0.96%)
Aug 04, 2020 29.03 29.30 29.03 29.29 24,229 +0.24(+0.81%)
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.