WISDOMTREE COMMODITY COUNTRY E $32.00

up +0.47


22/5/2013 10:22 AM  |  NYSEARCA : CCXE  |  Industries :
Type:

CCXE historical data

Date Open High Low Close Volume
8/6/2010 26.74 26.97 26.70 26.97 34
8/5/2010 26.82 26.86 26.82 26.86 4
8/4/2010 26.72 26.80 26.66 26.71 12
8/3/2010 26.94 26.94 26.72 26.79 36
8/2/2010 26.65 26.94 26.65 26.94 28
7/30/2010 26.03 26.03 25.86 25.95 25
7/29/2010 26.44 26.44 26.09 26.15 37
7/28/2010 25.91 26.00 25.88 25.89 9
7/27/2010 26.35 26.35 25.95 26.08 131
7/26/2010 25.91 26.19 25.91 26.15 107
7/23/2010 25.68 25.98 25.62 25.86 50
7/22/2010 25.32 25.66 25.32 25.56 92
7/21/2010 25.00 25.03 24.56 24.65 135
7/20/2010 24.29 24.97 24.27 24.97 53
7/19/2010 24.53 24.53 24.30 24.31 164
7/16/2010 24.58 24.58 24.25 24.30 16
7/15/2010 25.09 25.09 24.74 25.07 167
7/14/2010 24.85 25.04 24.82 25.04 96
7/13/2010 24.83 25.13 24.76 24.95 70
7/12/2010 24.40 24.53 24.40 24.46 180
7/9/2010 24.55 24.74 24.55 24.74 63
7/8/2010 24.41 24.55 24.32 24.54 10
7/7/2010 23.67 24.29 23.61 24.29 28
7/6/2010 23.97 24.03 23.58 23.62 93
7/2/2010 23.57 23.63 23.20 23.32 83
7/1/2010 23.36 23.36 22.91 23.27 58
6/30/2010 23.35 23.56 23.35 23.39 26
6/29/2010 23.95 23.95 23.28 23.43 30
6/28/2010 24.79 24.81 24.42 24.81 7
6/25/2010 24.85 25.22 24.72 25.04 174
6/24/2010 25.41 25.41 25.04 25.04 77
6/23/2010 25.51 25.57 25.23 25.42 30
6/22/2010 25.73 25.78 25.23 25.23 30
6/21/2010 26.14 26.14 25.60 25.61 174
6/18/2010 25.34 25.57 25.34 25.46 20
6/17/2010 25.42 25.47 25.30 25.30 11
6/16/2010 25.27 25.46 25.18 25.39 22
6/15/2010 25.04 25.54 25.04 25.54 23
6/14/2010 24.98 25.07 24.71 24.76 111
6/11/2010 24.02 24.46 24.02 24.46 74
6/10/2010 24.05 24.43 24.05 24.43 198
6/9/2010 23.36 23.70 23.05 23.05 69
6/8/2010 22.83 23.16 22.71 23.16 225
6/7/2010 23.02 23.10 22.65 22.69 18
6/4/2010 23.67 23.67 22.92 22.96 410
6/3/2010 24.28 24.28 24.05 24.26 175
6/2/2010 23.76 24.32 23.73 24.32 18
6/1/2010 24.19 24.19 23.71 23.71 215
5/28/2010 23.97 24.23 23.97 24.23 7
5/27/2010 24.09 24.50 23.96 24.50 38
5/26/2010 23.37 23.58 23.04 23.11 96
5/25/2010 22.55 23.10 22.33 23.10 501
5/24/2010 23.56 23.78 23.46 23.62 83
5/21/2010 23.03 23.73 23.03 23.50 248
5/20/2010 23.19 23.33 22.83 23.33 114
5/19/2010 24.02 24.19 23.75 24.12 287
5/18/2010 25.14 25.16 24.39 24.39 86
5/17/2010 25.09 25.09 24.43 24.91 53
5/14/2010 25.68 25.68 24.93 25.22 68
5/13/2010 26.21 26.29 25.92 25.92 65
5/12/2010 25.91 26.26 25.91 26.19 179
5/11/2010 25.51 26.17 25.51 25.78 115
5/10/2010 25.45 26.54 25.45 26.33 149
5/7/2010 24.84 25.15 23.89 24.45 1268
5/6/2010 25.28 25.53 23.40 24.89 515
5/5/2010 25.52 25.94 25.44 25.64 133
5/4/2010 26.62 26.80 25.97 26.06 471
5/3/2010 27.51 27.76 27.51 27.63 704
4/30/2010 28.02 28.02 27.52 27.59 114
4/29/2010 28.09 28.19 27.97 28.16 135
4/28/2010 27.99 28.00 27.49 27.77 43
4/27/2010 28.77 28.77 27.82 27.84 62
4/26/2010 29.00 29.19 29.00 29.16 20
4/23/2010 28.40 28.92 28.40 28.92 61
4/22/2010 28.16 28.46 28.07 28.44 145
4/21/2010 28.65 28.75 28.57 28.75 46
4/20/2010 28.85 28.94 28.81 28.82 53
4/19/2010 28.46 28.71 28.40 28.63 121
4/16/2010 29.20 29.43 28.74 28.84 63
4/15/2010 29.56 29.63 29.47 29.63 74
4/14/2010 29.67 29.76 29.64 29.71 52
4/13/2010 29.43 29.43 29.19 29.30 46
4/12/2010 29.52 29.63 29.51 29.51 61
4/9/2010 29.30 29.59 29.30 29.59 64
4/8/2010 28.80 29.14 28.80 29.10 324
4/7/2010 29.41 29.55 29.18 29.30 73
4/6/2010 29.41 29.61 29.41 29.61 31
4/5/2010 29.34 29.70 29.34 29.70 140
4/1/2010 29.25 29.49 29.25 29.35 342
3/31/2010 28.73 28.85 28.68 28.74 74
3/30/2010 28.90 28.97 28.70 28.77 72
3/29/2010 28.49 28.65 28.49 28.65 74
3/26/2010 28.35 28.48 28.24 28.41 106
3/25/2010 28.56 28.56 28.00 28.00 140
3/24/2010 28.18 28.21 28.08 28.12 59
3/23/2010 28.33 28.60 28.33 28.57 47
3/22/2010 27.83 28.36 27.78 28.29 32
3/19/2010 28.41 28.41 28.00 28.07 24
3/18/2010 28.70 28.70 28.45 28.57 57
3/17/2010 28.58 28.90 28.58 28.78 69
Marketplace
Trading Center