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
5/26/2011 32.96 33.39 32.96 33.39 199
5/25/2011 32.65 33.00 32.62 32.98 32
5/24/2011 32.98 33.15 32.84 32.96 47
5/23/2011 32.55 32.67 32.37 32.54 96
5/20/2011 33.65 33.65 33.30 33.46 364
5/19/2011 33.86 33.94 33.70 33.90 74
5/18/2011 33.46 33.77 33.46 33.75 64
5/17/2011 33.01 33.41 33.01 33.41 383
5/16/2011 33.32 33.74 33.25 33.43 62
5/13/2011 33.93 33.93 33.18 33.45 152
5/12/2011 33.53 34.06 33.53 34.01 150
5/11/2011 34.72 34.72 33.85 34.05 134
5/10/2011 34.80 34.96 34.80 34.89 13
5/9/2011 34.29 34.66 34.24 34.65 110
5/6/2011 34.58 34.76 33.99 33.99 103
5/5/2011 34.49 34.57 33.95 34.00 186
5/4/2011 35.27 35.27 34.66 34.76 110
5/3/2011 35.59 35.80 35.35 35.46 34
5/2/2011 36.18 36.18 35.95 35.95 43
4/29/2011 35.90 36.09 35.90 36.02 120
4/28/2011 35.71 35.88 35.67 35.88 61
4/27/2011 35.48 35.83 35.23 35.83 392
4/26/2011 35.15 35.43 35.10 35.40 44
4/25/2011 35.33 35.33 35.05 35.15 875
4/21/2011 35.16 35.31 35.09 35.09 46
4/20/2011 34.67 34.76 34.63 34.76 54
4/19/2011 33.64 33.73 33.50 33.72 44
4/18/2011 33.57 33.57 33.03 33.43 45
4/15/2011 34.17 34.27 34.16 34.16 21
4/14/2011 34.04 34.26 33.91 34.22 101
4/13/2011 34.28 34.36 34.05 34.14 37
4/12/2011 34.16 34.19 33.97 34.00 69
4/11/2011 34.77 34.95 34.69 34.69 167
4/8/2011 34.67 34.68 34.42 34.42 2119
4/7/2011 34.09 34.33 34.00 34.03 29
4/6/2011 34.30 34.40 34.21 34.39 48
4/5/2011 33.72 34.03 33.70 34.03 35
4/4/2011 34.00 34.01 33.84 33.88 177
4/1/2011 33.38 33.72 33.30 33.71 213
3/31/2011 33.26 33.48 33.26 33.36 23
3/30/2011 33.09 33.29 33.06 33.24 76
3/29/2011 32.37 32.70 32.23 32.70 34
3/28/2011 32.33 32.52 32.33 32.36 25
3/25/2011 32.48 32.68 32.35 32.35 80
3/24/2011 32.38 32.66 32.33 32.62 97
3/23/2011 31.64 32.15 31.64 32.08 31
3/22/2011 31.89 31.89 31.65 31.75 202
3/21/2011 31.90 32.08 31.81 31.94 82
3/18/2011 31.57 31.57 31.34 31.41 19
3/17/2011 30.69 30.81 30.59 30.67 49
3/16/2011 30.09 30.20 29.34 29.77 94
3/15/2011 29.55 30.53 29.36 30.50 139
3/14/2011 31.20 31.34 31.03 31.33 69
3/11/2011 31.35 31.88 31.35 31.86 110
3/10/2011 31.94 31.94 31.60 31.70 348
3/9/2011 32.82 32.84 32.67 32.73 64
3/8/2011 32.69 32.99 32.60 32.94 55
3/7/2011 33.45 33.45 32.83 32.98 38
3/4/2011 33.50 33.52 33.22 33.22 54
3/3/2011 33.44 33.67 33.43 33.67 79
3/2/2011 32.80 33.15 32.80 33.05 56
3/1/2011 33.29 33.33 32.78 32.79 177
2/28/2011 33.17 33.22 33.02 33.22 116
2/25/2011 32.41 32.72 32.41 32.67 104
2/24/2011 32.27 32.42 32.00 32.22 44
2/23/2011 32.41 32.46 32.02 32.26 134
2/22/2011 32.56 32.90 32.29 32.29 120
2/18/2011 33.07 33.35 33.07 33.27 110
2/17/2011 32.88 33.17 32.88 33.17 1046
2/16/2011 32.91 33.13 32.90 33.05 36
2/15/2011 33.10 33.10 32.88 32.97 88
2/14/2011 33.04 33.18 32.96 33.15 65
2/11/2011 32.46 32.93 32.46 32.92 158
2/10/2011 32.60 32.82 32.56 32.72 194
2/9/2011 33.03 33.20 32.79 33.02 49
2/8/2011 33.02 33.30 32.88 33.20 71
2/7/2011 33.02 33.10 32.85 33.02 148
2/4/2011 32.91 32.91 32.67 32.75 316
2/3/2011 32.58 32.81 32.35 32.81 788
2/2/2011 32.61 32.67 32.54 32.60 21
2/1/2011 32.11 32.56 32.11 32.55 217
1/31/2011 31.60 31.60 31.42 31.49 17
1/28/2011 31.82 31.91 31.21 31.21 51
1/27/2011 32.26 32.29 31.93 32.07 493
1/26/2011 32.03 32.25 32.03 32.24 16
1/25/2011 31.68 31.86 31.59 31.86 21
1/24/2011 31.57 31.84 31.53 31.77 60
1/21/2011 31.52 31.60 31.41 31.53 12
1/20/2011 31.41 31.48 31.15 31.48 49
1/19/2011 32.43 32.43 31.90 31.90 51
1/18/2011 32.12 32.28 32.12 32.26 67
1/14/2011 31.92 32.16 31.92 32.13 29
1/13/2011 32.27 32.32 32.12 32.12 43
1/12/2011 31.79 32.05 31.76 32.04 33
1/11/2011 31.32 31.35 31.09 31.26 31
1/10/2011 30.87 31.02 30.57 30.96 25
1/7/2011 31.22 31.22 30.85 30.93 25
1/6/2011 31.68 31.68 31.17 31.29 19
1/5/2011 31.46 31.74 31.24 31.68 54
1/4/2011 32.64 32.64 31.90 32.14 32
Marketplace
Trading Center