US Commodity Index (NY: USCI )

58.39 +0.04 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 58.56 58.63 58.23 58.39 17,749 +0.04(+0.07%)
May 20, 2022 58.49 58.63 58.12 58.35 29,919 +0.14(+0.24%)
May 19, 2022 57.05 58.48 57.05 58.21 32,212 +1.02(+1.78%)
May 18, 2022 58.48 58.54 57.09 57.19 38,405 -1.31(-2.24%)
May 17, 2022 59.11 59.32 58.50 58.50 33,885 -0.40(-0.68%)
May 16, 2022 58.45 58.98 58.36 58.90 24,031 +0.75(+1.29%)
May 13, 2022 57.63 58.24 57.59 58.15 60,900 +0.82(+1.43%)
May 12, 2022 57.14 57.59 56.77 57.33 69,824 -0.44(-0.77%)
May 11, 2022 57.54 58.20 57.54 57.77 31,716 +1.23(+2.18%)
May 10, 2022 57.53 57.53 56.33 56.54 42,076 -0.24(-0.42%)
May 09, 2022 58.10 58.10 56.72 56.78 152,888 -2.50(-4.22%)
May 06, 2022 59.65 59.65 58.58 59.28 89,969 -0.42(-0.70%)
May 05, 2022 60.38 60.38 59.06 59.70 46,230 -0.47(-0.78%)
May 04, 2022 59.55 60.21 59.28 60.17 31,138 +1.51(+2.57%)
May 03, 2022 59.09 59.43 58.56 58.66 22,309 -0.93(-1.56%)
May 02, 2022 58.59 59.59 58.00 59.59 43,770 +0.69(+1.17%)
Apr 29, 2022 59.84 60.02 58.90 58.90 22,536 -0.44(-0.74%)
Apr 28, 2022 58.91 59.55 58.56 59.34 21,637 +0.57(+0.97%)
Apr 27, 2022 58.32 58.98 58.06 58.77 33,787 +0.54(+0.93%)
Apr 26, 2022 57.87 58.41 57.37 58.23 23,258 +0.84(+1.46%)
Apr 25, 2022 56.69 57.55 56.26 57.39 123,277 -0.57(-0.98%)
Apr 22, 2022 58.50 58.64 57.93 57.96 48,943 -0.94(-1.60%)
Apr 21, 2022 58.98 59.09 58.44 58.90 43,379 -0.03(-0.05%)
Apr 20, 2022 58.83 59.11 58.34 58.93 24,201 +0.46(+0.79%)
Apr 19, 2022 58.81 58.81 58.25 58.47 39,347 -1.13(-1.90%)
Apr 18, 2022 59.36 60.27 59.36 59.60 70,962 +0.66(+1.12%)
Apr 14, 2022 58.50 59.24 58.12 58.94 33,019 +0.27(+0.46%)
Apr 13, 2022 57.75 58.67 57.40 58.67 23,561 +1.37(+2.39%)
Apr 12, 2022 56.49 57.35 56.49 57.30 51,590 +1.50(+2.69%)
Apr 11, 2022 55.74 55.93 55.46 55.80 21,153 -0.33(-0.59%)
Apr 08, 2022 55.45 56.18 55.39 56.13 20,783 +0.68(+1.23%)
Apr 07, 2022 55.31 55.60 54.77 55.45 42,607 +0.00(+0.00%)
Apr 06, 2022 56.00 56.34 55.07 55.45 30,918 -0.25(-0.45%)
Apr 05, 2022 56.51 56.88 55.69 55.70 31,447 -0.40(-0.71%)
Apr 04, 2022 56.13 56.30 55.76 56.10 54,437 +0.84(+1.52%)
Apr 01, 2022 55.18 55.59 55.00 55.26 37,764 +0.08(+0.14%)
Mar 31, 2022 56.07 56.25 54.88 55.18 61,681 -0.97(-1.73%)
Mar 30, 2022 56.00 56.55 56.00 56.15 54,462 +1.07(+1.94%)
Mar 29, 2022 54.63 55.29 54.26 55.08 59,500 -0.67(-1.20%)
Mar 28, 2022 56.59 56.65 55.43 55.75 74,519 -2.28(-3.93%)
Mar 25, 2022 58.05 58.15 57.40 58.03 70,595 -0.23(-0.39%)
Mar 24, 2022 58.35 58.66 57.78 58.26 82,216 +0.80(+1.39%)
Mar 23, 2022 56.99 57.83 56.99 57.46 48,900 +2.12(+3.83%)
Mar 22, 2022 55.30 55.63 55.09 55.34 52,828 -0.14(-0.25%)
Mar 21, 2022 55.02 55.92 55.01 55.48 211,565 +1.09(+2.00%)
Mar 18, 2022 54.43 54.43 54.00 54.39 76,450 +0.59(+1.10%)
Mar 17, 2022 53.13 54.08 53.13 53.80 131,670 +2.15(+4.16%)
Mar 16, 2022 52.02 52.79 51.55 51.65 124,880 +0.14(+0.27%)
Mar 15, 2022 51.44 52.48 51.05 51.51 370,989 -1.75(-3.29%)
Mar 14, 2022 57.00 57.00 52.66 53.26 180,344 -3.79(-6.64%)
Mar 11, 2022 57.50 57.50 56.39 57.05 221,908 -0.15(-0.26%)
Mar 10, 2022 56.55 57.50 55.12 57.20 314,263 +2.30(+4.19%)
Mar 09, 2022 59.49 59.49 54.06 54.90 351,507 -6.70(-10.88%)
Mar 08, 2022 61.36 61.89 59.38 61.60 265,627 +1.07(+1.77%)
Mar 07, 2022 58.05 60.53 57.84 60.53 289,131 +4.54(+8.11%)
Mar 04, 2022 55.00 56.12 54.88 55.99 158,389 +2.29(+4.26%)
Mar 03, 2022 54.34 54.34 53.51 53.70 108,749 +0.19(+0.36%)
Mar 02, 2022 53.23 53.75 52.40 53.51 100,783 +1.41(+2.71%)
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.