$39.56 0.00 (%) Glbl Cmdt Eq Shs - NYSEARCA

May. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRBQ historical data

Date Open High Low Close Volume
5/28/201539.5639.5639.5639.56408
5/27/201539.5540.0939.5540.091,003
5/26/201540.2440.2440.2440.24195
5/22/201540.4940.7140.4940.711,915
5/21/201540.5440.7840.3240.781,215
5/20/201540.4540.6240.2740.621,226
5/19/201540.4640.5040.2140.231,163
5/18/201540.7640.9840.5940.743,213
5/15/201540.9740.9740.7540.751,878
5/14/201541.2841.2841.2141.21312
5/13/201540.6741.0240.6741.02421
5/12/201540.6840.8240.4740.794,011
5/11/201540.5540.5540.5540.551,212
5/8/201540.8940.8940.6740.842,061
5/7/201539.7739.9839.7039.771,986
5/6/201540.3140.3139.9940.04670
5/5/201540.7040.8440.2640.296,482
5/4/201540.7540.7540.7540.75127
5/1/201539.9440.6739.9440.67375
4/30/201539.6840.1939.6840.192,781
4/29/201540.3140.3940.0540.185,710
4/28/201540.4540.4540.1040.44974
4/27/201540.2940.2939.9439.962,089
4/24/201540.0040.3039.7839.791,691
4/23/201539.6039.6039.5539.55200
4/22/201539.0739.2739.0739.27660
4/21/201539.4639.3939.3839.39794
4/20/201539.5739.5739.3739.461,449
4/17/201539.7539.7539.3039.30961
4/16/201539.9340.1239.8139.981,675
4/15/201539.4039.6239.4039.453,745
4/14/201538.8239.1338.8239.071,841
4/13/201538.9138.9138.7838.781,551
4/10/201538.7538.9438.7538.8112,075
4/9/201538.8038.8338.6638.663,810
4/8/201538.6738.6738.4738.625,006
4/7/201538.6838.6838.6838.681,808
4/6/201538.4338.4338.4338.43408
4/2/201538.1838.1837.8837.88381
4/1/201537.7337.9137.5737.727,655
3/31/201537.5837.5837.4137.411,215
3/30/201537.4937.5737.4937.572,874
3/27/201537.4337.4337.2337.23523
3/26/201537.7237.8537.6337.639,452
3/25/201538.3938.3938.3938.390
3/24/201538.4138.4138.1838.391,701
3/23/201538.3538.3538.2938.29543
3/20/201537.8138.3837.8138.2410,876
3/19/201537.5537.6637.3137.321,616
3/18/201537.0838.2837.0837.975,282
3/17/201537.4137.4137.4137.41800
3/16/201537.1837.3137.1037.311,192
3/13/201537.2237.2236.7437.013,242
3/11/201537.1937.4537.1937.33867
3/10/201537.8837.8837.2937.463,915
3/9/201538.3138.3138.1838.181,774
3/6/201538.6438.6438.2738.312,648
3/5/201539.1939.1939.1339.131,625
3/4/201539.8439.8439.8439.840
3/3/201539.6739.8439.6739.84957
3/2/201540.0940.0939.7239.862,279
2/27/201540.0440.2540.0340.195,817
2/26/201540.2540.2540.1540.151,987
2/25/201540.4840.5740.4840.571,183
2/24/201540.1240.5240.1240.37923
2/23/201540.2740.2740.1540.15414
2/20/201540.4040.5140.3540.361,068
2/19/201540.4040.4040.4040.401,166
2/18/201540.6540.7340.6540.73567
2/17/201540.2540.5840.2540.566,738
2/13/201538.3541.5038.3540.871,695
2/12/201539.7639.9539.7639.952,202
2/11/201539.2639.5039.2639.4032,139
2/10/201539.8139.8139.3439.563,572
2/9/201539.8439.8639.7439.813,948
2/6/201539.8339.8339.5539.622,501
2/5/201540.0540.0540.0540.051,957
2/4/201539.4539.5439.4439.5078,387
2/3/201539.6339.8939.6339.826,482
2/2/201538.4838.9838.4838.982,717
1/30/201537.9938.6637.9938.256,288
1/29/201538.0638.3737.7938.371,197
1/28/201538.8239.0138.2938.298,868
1/27/201538.9639.2638.8639.261,755
1/26/201538.8438.9838.8438.934,671
1/23/201539.0739.0738.7838.785,489
1/22/201539.1739.4439.1539.443,915
1/21/201538.6239.0638.6239.064,867
1/20/201538.7038.7038.4238.542,768
1/16/201538.1438.1438.1438.140
1/15/201538.1338.1438.1338.142,228
1/14/201537.1937.1936.9937.10960
1/13/201538.2238.2237.6737.876,412
1/12/201538.0038.2238.0038.092,992
1/9/201538.4338.5938.3838.416,926
1/8/201538.3538.8038.3538.576,698
1/6/201537.8238.1537.4037.736,502
1/5/201537.8437.8437.5037.505,397
1/2/201538.5938.6038.2638.575,792
12/31/201438.8538.9838.5938.709,491
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center