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
10/19/2011 28.23 28.27 27.96 28.15 445
10/18/2011 28.05 28.46 28.00 28.34 30
10/17/2011 27.90 27.90 27.72 27.72 14
10/14/2011 28.43 28.59 28.30 28.59 128
10/13/2011 27.90 27.98 27.89 27.89 43
10/12/2011 27.99 28.43 27.99 28.37 158
10/11/2011 27.38 27.57 27.37 27.57 16
10/10/2011 27.24 27.75 27.24 27.75 15
10/7/2011 26.92 26.92 26.46 26.63 38
10/6/2011 26.04 26.77 25.98 26.76 130
10/5/2011 24.86 24.86 24.86 24.86 0
10/4/2011 24.78 24.86 24.30 24.86 363
10/3/2011 25.54 25.89 25.11 25.11 66
9/30/2011 26.04 26.22 25.89 25.89 60
9/29/2011 26.98 26.98 26.41 26.51 26
9/28/2011 27.04 27.16 26.54 26.66 57
9/27/2011 27.09 27.28 26.93 26.93 19
9/26/2011 25.84 26.35 25.82 26.35 67
9/23/2011 25.78 26.00 25.52 25.75 38
9/22/2011 26.33 26.33 25.75 25.83 81
9/21/2011 28.15 28.26 27.91 27.91 45
9/20/2011 28.79 28.79 28.55 28.55 7
9/19/2011 28.61 28.78 28.31 28.78 27
9/16/2011 29.54 29.54 29.27 29.27 46
9/15/2011 29.38 29.59 29.33 29.58 577
9/14/2011 28.84 29.08 28.74 29.08 73
9/13/2011 28.91 29.08 28.85 29.00 36
9/12/2011 28.73 28.89 28.27 28.89 99
9/9/2011 29.68 29.68 28.98 28.98 35
9/8/2011 30.46 30.56 30.21 30.28 38
9/7/2011 30.10 30.52 29.95 30.52 88
9/6/2011 29.22 29.72 29.22 29.54 32
9/2/2011 30.56 30.62 30.43 30.43 4
9/1/2011 31.76 31.76 31.28 31.31 43
8/31/2011 31.23 31.32 31.10 31.22 54
8/30/2011 30.80 31.02 30.80 31.02 9
8/29/2011 30.52 30.82 30.52 30.79 17
8/26/2011 29.63 30.00 29.63 29.92 21
8/25/2011 29.48 29.52 29.36 29.37 39
8/24/2011 29.67 30.00 29.67 29.75 20
8/23/2011 29.28 29.81 29.28 29.77 33
8/22/2011 29.05 29.10 29.05 29.09 4
8/19/2011 29.03 29.34 28.80 28.80 33
8/18/2011 29.48 29.48 28.75 28.82 18
8/17/2011 30.62 30.62 30.09 30.29 49
8/16/2011 30.00 30.05 29.60 29.84 186
8/15/2011 30.17 30.29 30.17 30.27 33
8/12/2011 29.66 29.78 29.32 29.56 69
8/11/2011 28.23 29.58 28.23 29.52 112
8/10/2011 28.51 28.60 27.86 28.40 159
8/9/2011 27.78 28.31 27.01 28.08 195
8/8/2011 28.36 28.59 27.26 27.26 196
8/5/2011 30.32 30.32 28.87 29.82 143
8/4/2011 31.05 31.05 29.69 29.75 237
8/3/2011 32.00 32.00 31.40 31.52 101
8/2/2011 32.57 32.57 32.18 32.18 36
8/1/2011 32.96 32.98 32.60 32.70 28
7/29/2011 32.64 32.90 32.62 32.77 27
7/28/2011 32.88 33.02 32.85 32.89 53
7/27/2011 33.23 33.23 32.76 32.89 25
7/26/2011 33.50 33.56 33.36 33.38 67
7/25/2011 33.22 33.34 33.22 33.31 15
7/22/2011 33.44 33.47 33.39 33.39 20
7/21/2011 33.01 33.49 33.00 33.45 25
7/20/2011 32.76 32.87 32.76 32.78 5
7/19/2011 32.72 32.72 32.45 32.67 546
7/18/2011 32.31 32.31 32.07 32.18 18
7/15/2011 32.70 32.78 32.52 32.62 34
7/14/2011 32.90 33.06 32.76 32.76 10
7/13/2011 32.82 32.89 32.70 32.70 8
7/12/2011 32.40 32.63 32.40 32.41 34
7/11/2011 32.50 32.62 32.36 32.41 109
7/8/2011 33.47 33.61 33.33 33.61 204
7/7/2011 33.74 33.92 33.74 33.90 6
7/6/2011 33.39 33.58 33.34 33.36 69
7/5/2011 33.58 33.73 33.51 33.69 51
7/1/2011 33.47 33.84 33.47 33.72 40
6/30/2011 33.40 33.50 33.23 33.37 29
6/29/2011 32.77 33.03 32.69 32.98 749
6/28/2011 32.16 32.48 32.13 32.48 22
6/27/2011 31.69 32.06 31.69 32.06 18
6/24/2011 31.96 31.96 31.73 31.82 76
6/23/2011 31.71 31.77 31.50 31.50 33
6/22/2011 32.71 32.71 32.32 32.32 45
6/21/2011 32.91 33.00 32.90 33.00 293
6/20/2011 32.44 32.49 32.44 32.46 25
6/17/2011 32.42 32.65 32.37 32.37 162
6/16/2011 32.28 32.35 31.91 32.10 502
6/15/2011 32.99 33.04 32.37 32.50 57
6/14/2011 33.60 33.78 33.60 33.66 39
6/10/2011 33.54 33.54 32.91 32.91 39
6/9/2011 33.44 33.94 33.39 33.76 198
6/8/2011 33.47 33.55 33.30 33.30 18
6/7/2011 33.90 33.97 33.90 33.97 20
6/6/2011 33.86 33.86 33.40 33.40 46
6/3/2011 33.31 33.87 33.29 33.67 150
6/2/2011 33.63 33.83 33.46 33.83 141
6/1/2011 34.50 34.50 34.00 34.00 8
5/31/2011 34.53 34.53 34.28 34.47 79
5/27/2011 33.61 33.78 33.56 33.62 561
Marketplace
Trading Center