WISDOMTREE COMMODITY COUNTRY E $30.98

down -0.21


24/5/2013 04:24 PM  |  NYSEARCA : CCXE  |  Industries :
Type:

CCXE historical data

Date Open High Low Close Volume
3/14/2012 32.05 32.05 31.76 31.83 38
3/13/2012 31.93 32.16 31.93 32.08 11
3/12/2012 31.68 31.74 31.59 31.74 17
3/9/2012 32.13 32.13 32.13 32.13 2
3/8/2012 31.96 31.96 31.95 31.95 4
3/7/2012 31.11 31.49 31.11 31.49 13
3/6/2012 31.33 31.33 30.90 31.04 30
3/5/2012 32.25 32.25 32.25 32.25 8
3/2/2012 32.45 32.45 32.34 32.34 2
3/1/2012 32.26 32.41 32.26 32.38 16
2/29/2012 32.49 32.49 32.04 32.04 85
2/28/2012 32.09 32.11 32.09 32.11 13
2/27/2012 31.67 31.96 31.59 31.96 20
2/24/2012 31.84 32.00 31.84 31.90 14
2/23/2012 31.48 31.60 31.46 31.60 21
2/22/2012 31.41 31.41 31.18 31.30 21
2/21/2012 31.42 31.63 31.41 31.63 96
2/17/2012 31.21 31.21 31.17 31.17 38
2/16/2012 30.90 31.25 30.83 31.25 109
2/15/2012 31.28 31.28 30.93 31.00 9
2/14/2012 31.19 31.19 30.78 31.02 38
2/13/2012 31.12 31.42 31.12 31.21 21
2/10/2012 30.75 30.75 30.69 30.74 15
2/9/2012 31.27 31.44 31.16 31.37 40
2/8/2012 31.39 31.39 31.27 31.29 25
2/7/2012 31.10 31.15 31.10 31.15 8
2/6/2012 30.88 31.22 30.88 31.22 12
2/3/2012 31.10 31.28 31.09 31.28 21
2/2/2012 30.91 30.91 30.69 30.83 6
2/1/2012 30.71 30.82 30.51 30.79 24
1/31/2012 30.39 30.43 30.03 30.17 31
1/30/2012 29.93 30.05 29.44 30.02 123
1/27/2012 30.17 30.42 30.17 30.25 41
1/26/2012 30.50 30.50 30.07 30.07 60
1/25/2012 29.59 30.33 29.59 30.33 179
1/24/2012 29.62 29.75 29.62 29.72 177
1/23/2012 29.85 30.00 29.81 29.91 72
1/20/2012 29.49 29.83 29.49 29.82 16
1/19/2012 29.46 29.68 29.46 29.58 22
1/18/2012 29.26 29.45 29.26 29.45 15
1/17/2012 29.13 29.13 28.96 28.96 18
1/13/2012 28.42 28.43 28.31 28.38 26
1/12/2012 28.83 28.86 28.63 28.86 76
1/11/2012 28.50 28.66 28.42 28.66 88
1/10/2012 28.65 28.79 28.58 28.58 69
1/9/2012 28.21 28.27 28.09 28.27 90
1/6/2012 28.15 28.26 28.10 28.10 54
1/5/2012 28.15 28.40 28.13 28.40 48
1/4/2012 28.49 28.55 28.37 28.53 27
1/3/2012 28.53 28.71 28.51 28.68 439
12/30/2011 27.70 28.12 27.70 28.00 121
12/29/2011 27.41 27.73 27.41 27.73 191
12/28/2011 27.72 27.72 27.30 27.32 67
12/27/2011 27.90 27.90 27.25 27.89 178
12/23/2011 27.90 27.90 27.90 27.90 13
12/22/2011 27.62 27.88 27.62 27.72 15
12/21/2011 27.21 27.45 27.16 27.38 66
12/20/2011 27.50 27.67 27.50 27.63 18
12/19/2011 26.96 27.01 26.86 26.95 20
12/16/2011 27.15 27.38 27.15 27.18 22
12/15/2011 27.32 27.32 27.14 27.14 46
12/14/2011 27.05 27.05 26.77 26.94 52
12/13/2011 27.65 27.67 27.23 27.23 81
12/12/2011 27.74 27.74 27.43 27.59 16
12/9/2011 28.15 28.50 28.15 28.44 91
12/8/2011 28.11 28.11 28.05 28.07 56
12/7/2011 28.34 28.91 28.34 28.75 56
12/6/2011 28.63 28.75 28.48 28.74 27
12/5/2011 28.95 29.02 28.68 28.74 24
12/2/2011 28.85 28.85 28.49 28.56 15
12/1/2011 28.73 28.73 28.45 28.56 29
11/30/2011 28.44 28.74 28.21 28.73 82
11/29/2011 27.08 27.33 27.08 27.21 48
11/28/2011 27.42 27.42 27.01 27.01 53
11/25/2011 26.28 26.28 26.28 26.28 0
11/23/2011 26.63 26.63 26.28 26.28 57
11/22/2011 27.10 27.14 26.89 27.04 77
11/21/2011 27.42 27.42 26.93 27.21 10
11/18/2011 27.98 27.99 27.89 27.89 19
11/17/2011 28.25 28.25 27.86 28.00 15
11/16/2011 28.74 29.00 28.69 28.69 65
11/15/2011 28.84 28.98 28.80 28.98 54
11/14/2011 28.96 28.96 28.81 28.81 16
11/11/2011 29.45 29.50 29.35 29.35 57
11/10/2011 29.04 29.06 28.84 28.94 11
11/9/2011 29.07 29.09 28.51 28.51 160
11/8/2011 29.80 30.01 29.75 30.01 25
11/7/2011 29.55 29.65 29.33 29.65 29
11/4/2011 29.35 29.35 29.29 29.34 10
11/3/2011 29.32 29.60 29.13 29.60 19
11/2/2011 28.83 29.20 28.83 28.87 47
11/1/2011 28.44 28.73 28.29 28.55 261
10/31/2011 29.81 29.93 29.66 29.86 136
10/28/2011 30.03 30.52 30.03 30.52 62
10/27/2011 30.11 30.70 30.08 30.66 44
10/26/2011 28.71 29.17 28.67 29.17 19
10/25/2011 28.81 28.96 28.52 28.67 20
10/24/2011 28.54 29.25 28.54 29.25 118
10/21/2011 28.25 28.44 28.23 28.23 40
10/20/2011 27.69 27.93 27.31 27.73 23
Marketplace
Trading Center