WISDOMTREE COMMODITY COUNTRY E $28.65

down -0.93


19/6/2013 04:19 PM  |  NYSEARCA : CCXE  |  Industries :
Type:

CCXE historical data

Date Open High Low Close Volume
8/29/2012 29.66 29.66 29.56 29.62 5
8/28/2012 29.80 29.80 29.80 29.80 0
8/27/2012 29.68 29.80 29.68 29.80 3
8/24/2012 30.12 30.12 30.12 30.12 0
8/23/2012 30.12 30.12 30.12 30.12 0
8/22/2012 29.99 30.12 29.84 30.12 33
8/21/2012 30.30 30.36 30.01 30.01 21
8/20/2012 29.85 30.05 29.85 29.98 50
8/17/2012 29.90 29.90 29.90 29.90 2
8/16/2012 29.81 30.17 29.81 30.04 18
8/15/2012 29.71 29.71 29.71 29.71 5
8/14/2012 29.77 29.89 29.75 29.89 18
8/13/2012 29.75 29.75 29.65 29.72 22
8/10/2012 29.61 30.03 29.61 30.00 98
8/9/2012 29.95 29.95 29.82 29.91 12
8/8/2012 29.68 29.94 29.68 29.93 38
8/7/2012 29.81 30.00 29.81 29.83 37
8/6/2012 29.81 29.81 29.69 29.73 6
8/3/2012 29.26 29.48 29.26 29.48 7
8/2/2012 28.62 28.62 28.56 28.56 8
8/1/2012 29.14 29.14 28.92 28.98 45
7/31/2012 29.03 29.03 29.00 29.02 7
7/30/2012 29.30 29.30 29.12 29.21 37
7/27/2012 28.88 29.30 28.78 29.30 33
7/26/2012 28.45 28.68 28.45 28.59 34
7/25/2012 28.10 28.10 28.10 28.10 6
7/24/2012 28.10 28.10 27.70 27.70 20
7/23/2012 28.04 28.04 28.04 28.04 1
7/20/2012 28.73 28.73 28.73 28.73 3
7/19/2012 29.06 29.06 29.06 29.06 4
7/18/2012 28.86 29.03 28.82 28.82 36
7/17/2012 28.55 28.70 28.46 28.70 14
7/16/2012 28.55 28.55 28.32 28.41 12
7/13/2012 28.44 28.48 28.44 28.48 70
7/12/2012 28.23 28.23 28.23 28.23 0
7/11/2012 28.23 28.23 28.21 28.23 6
7/10/2012 28.61 28.61 28.08 28.10 44
7/9/2012 28.18 28.36 28.18 28.36 14
7/6/2012 28.38 28.43 28.38 28.43 5
7/5/2012 28.98 29.05 28.89 28.98 25
7/3/2012 28.75 29.07 28.75 29.02 21
7/2/2012 28.52 28.64 28.29 28.63 53
6/29/2012 28.26 28.32 28.26 28.32 7
6/28/2012 27.43 27.44 27.20 27.31 20
6/27/2012 27.57 27.60 27.57 27.60 9
6/26/2012 27.38 27.46 27.31 27.46 22
6/25/2012 27.32 27.32 27.11 27.11 9
6/22/2012 28.19 28.20 27.98 28.08 12
6/21/2012 28.03 28.03 28.03 28.03 3
6/20/2012 29.00 29.12 29.00 29.01 53
6/19/2012 29.02 29.11 29.02 29.11 12
6/18/2012 28.39 28.56 28.37 28.45 20
6/15/2012 28.36 28.41 28.36 28.41 24
6/14/2012 27.90 28.07 27.90 28.07 18
6/13/2012 27.96 27.96 27.95 27.95 7
6/12/2012 27.94 27.99 27.91 27.99 52
6/11/2012 27.94 27.94 27.94 27.94 0
6/8/2012 27.96 27.96 27.94 27.94 3
6/7/2012 28.43 28.45 28.26 28.28 35
6/6/2012 27.50 27.90 27.50 27.90 15
6/5/2012 27.00 27.14 27.00 27.14 11
6/4/2012 27.06 27.06 26.92 26.92 6
6/1/2012 27.01 27.06 26.89 26.89 14
5/31/2012 27.43 27.51 27.43 27.50 27
5/30/2012 27.55 27.55 27.39 27.39 10
5/29/2012 28.03 28.06 27.81 27.97 30
5/25/2012 27.63 27.70 27.53 27.60 13
5/24/2012 27.64 27.64 27.64 27.64 22
5/23/2012 27.68 27.68 27.25 27.56 39
5/22/2012 27.96 27.96 27.96 27.96 0
5/21/2012 27.61 28.12 27.61 27.96 62
5/18/2012 27.81 27.85 27.53 27.56 76
5/17/2012 28.28 28.28 27.81 27.81 29
5/16/2012 28.72 28.72 28.37 28.37 27
5/15/2012 28.94 28.99 28.58 28.59 24
5/14/2012 29.32 29.32 29.02 29.02 38
5/11/2012 29.62 29.98 29.62 29.91 32
5/10/2012 30.40 30.40 30.03 30.03 8
5/9/2012 29.44 29.75 29.28 29.75 12
5/8/2012 30.00 30.04 29.65 29.88 37
5/7/2012 30.19 30.50 30.11 30.50 62
5/4/2012 30.37 30.37 30.30 30.30 41
5/3/2012 31.00 31.00 30.85 30.86 58
5/2/2012 31.14 31.28 31.00 31.20 23
5/1/2012 31.15 31.75 31.15 31.47 17
4/30/2012 31.23 31.30 31.13 31.30 25
4/27/2012 31.24 31.36 31.18 31.31 36
4/26/2012 31.20 31.20 31.20 31.20 3
4/25/2012 31.04 31.18 30.92 31.07 52
4/24/2012 30.76 31.00 30.76 30.89 29
4/23/2012 30.39 30.52 30.39 30.52 5
4/20/2012 31.16 31.24 31.16 31.20 15
4/19/2012 31.00 31.00 30.77 30.77 7
4/18/2012 30.88 30.99 30.85 30.99 51
4/17/2012 31.02 31.11 31.00 31.09 34
4/16/2012 30.76 30.76 30.58 30.58 10
4/13/2012 30.77 30.79 30.66 30.66 31
4/12/2012 30.59 31.11 30.59 31.11 37
4/11/2012 30.77 30.77 30.45 30.45 28
4/10/2012 30.63 30.72 30.13 30.13 57
Marketplace
Trading Center