United States Commodity Index Fund, LP (USCI)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

61.42

+0.27

(+0.44%)

A partir del 03:14PM EDT. Mercado abierto.

Periodo de tiempo:

09 may 2023 - 09 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
09 may 2024	61.24	61.46	61.29	61.42	61.42	3,077
08 may 2024	61.03	61.27	60.94	61.15	61.15	37,800
07 may 2024	61.31	61.73	61.31	61.48	61.48	3,800
06 may 2024	60.99	61.17	60.98	61.09	61.09	44,100
03 may 2024	60.77	60.89	60.42	60.81	60.81	23,000
02 may 2024	60.34	60.46	60.02	60.34	60.34	20,500
01 may 2024	60.99	61.12	60.35	60.57	60.57	10,500
30 abr 2024	62.11	62.11	61.55	61.63	61.63	10,600
29 abr 2024	63.25	63.25	62.75	62.89	62.89	7,400
26 abr 2024	63.50	63.50	63.04	63.15	63.15	30,100
25 abr 2024	63.11	63.31	62.90	63.22	63.22	6,700
24 abr 2024	62.83	63.18	62.83	63.07	63.07	15,700
23 abr 2024	62.28	62.90	62.06	62.90	62.90	71,000
22 abr 2024	63.36	63.56	63.21	63.40	63.40	8,900
19 abr 2024	63.78	64.18	63.75	64.11	64.11	8,200
18 abr 2024	63.18	63.53	63.00	63.32	63.32	13,800
17 abr 2024	63.43	63.51	62.80	62.94	62.94	11,100
16 abr 2024	63.43	63.43	62.87	63.08	63.08	81,000
15 abr 2024	63.77	63.83	63.27	63.82	63.82	17,200
12 abr 2024	64.00	64.38	63.10	63.13	63.13	17,000
11 abr 2024	63.25	63.25	62.71	63.10	63.10	6,800
10 abr 2024	63.05	63.33	62.84	63.30	63.30	25,900
09 abr 2024	63.21	63.29	62.74	62.76	62.76	28,100
08 abr 2024	63.07	63.07	62.36	62.71	62.71	16,800
05 abr 2024	62.53	62.99	62.48	62.72	62.72	9,200
04 abr 2024	62.25	62.65	62.03	62.50	62.50	50,800
03 abr 2024	62.06	62.28	62.06	62.21	62.21	14,500
02 abr 2024	61.77	61.94	61.71	61.85	61.85	12,600
01 abr 2024	61.27	61.66	61.26	61.50	61.50	11,900
28 mar 2024	60.89	61.12	60.77	60.95	60.95	16,000
27 mar 2024	60.28	60.77	60.28	60.72	60.72	10,800
26 mar 2024	61.01	61.02	60.61	60.62	60.62	16,000
25 mar 2024	60.37	60.91	60.37	60.89	60.89	7,300
22 mar 2024	60.18	60.21	59.93	60.03	60.03	10,700
21 mar 2024	60.42	60.42	59.74	60.14	60.14	9,800
20 mar 2024	59.31	60.04	59.15	60.02	60.02	23,000
19 mar 2024	60.20	60.20	59.83	59.95	59.95	9,200
18 mar 2024	60.50	60.60	60.03	60.51	60.51	12,100
15 mar 2024	59.85	60.29	59.82	60.28	60.28	10,200
14 mar 2024	59.46	59.82	59.43	59.62	59.62	10,500
13 mar 2024	59.01	59.39	59.00	59.38	59.38	15,800
12 mar 2024	58.47	58.90	58.27	58.80	58.80	38,700
11 mar 2024	58.11	58.68	58.06	58.60	58.60	9,800
08 mar 2024	57.96	58.03	57.63	57.90	57.90	7,000
07 mar 2024	58.27	58.57	58.26	58.40	58.40	9,900
06 mar 2024	57.88	57.99	57.78	57.80	57.80	7,400
05 mar 2024	57.45	57.47	57.13	57.25	57.25	9,500
04 mar 2024	57.89	58.05	57.69	57.75	57.75	11,700
01 mar 2024	57.65	57.79	57.36	57.52	57.52	15,000
29 feb 2024	57.29	57.84	57.27	57.57	57.57	10,300
28 feb 2024	57.88	57.88	57.56	57.61	57.61	16,300
27 feb 2024	58.08	58.32	58.00	58.06	58.06	23,000
26 feb 2024	57.76	57.97	57.71	57.90	57.90	6,000
23 feb 2024	57.13	57.40	57.12	57.36	57.36	6,000
22 feb 2024	57.13	57.72	57.13	57.70	57.70	16,100
21 feb 2024	57.91	57.91	57.61	57.84	57.84	7,500
20 feb 2024	57.24	57.39	57.07	57.28	57.28	10,000
16 feb 2024	57.16	57.33	57.12	57.28	57.28	12,100
15 feb 2024	57.10	57.42	56.82	57.22	57.22	23,400
14 feb 2024	57.65	57.65	56.97	57.00	57.00	7,700
13 feb 2024	57.64	57.93	57.56	57.71	57.71	8,100
12 feb 2024	58.12	58.27	57.97	58.10	58.10	13,700
09 feb 2024	57.96	58.20	57.78	58.09	58.09	3,600
08 feb 2024	57.56	58.07	57.56	57.96	57.96	9,600
07 feb 2024	57.34	57.53	57.34	57.53	57.53	5,900
06 feb 2024	57.31	57.31	57.13	57.25	57.25	4,600
05 feb 2024	56.85	57.20	56.70	57.11	57.11	19,100
02 feb 2024	57.04	57.15	56.96	57.03	57.03	7,100
01 feb 2024	58.01	58.17	57.42	57.45	57.45	7,100
31 ene 2024	58.32	58.36	57.50	58.20	58.20	5,100
30 ene 2024	57.82	58.44	57.74	58.36	58.36	12,000
29 ene 2024	57.76	57.87	57.71	57.81	57.81	5,900
26 ene 2024	57.96	58.45	57.66	58.41	58.41	3,400
25 ene 2024	58.16	58.16	57.75	57.98	57.98	7,000
24 ene 2024	57.89	58.14	57.82	57.99	57.99	8,200
23 ene 2024	57.25	57.67	57.25	57.65	57.65	10,600
22 ene 2024	56.64	57.25	56.64	57.18	57.18	11,700
19 ene 2024	57.41	57.41	56.88	56.95	56.95	6,000
18 ene 2024	56.54	57.11	56.51	57.11	57.11	5,100
17 ene 2024	56.52	56.76	56.36	56.62	56.62	8,100
16 ene 2024	57.13	57.24	56.81	56.82	56.82	30,600
12 ene 2024	57.52	57.62	56.65	57.00	57.00	23,800
11 ene 2024	56.87	57.13	56.74	56.80	56.80	37,100
10 ene 2024	56.76	56.76	56.21	56.26	56.26	16,200
09 ene 2024	56.78	57.05	56.46	56.83	56.83	14,100
08 ene 2024	55.88	56.45	55.63	56.43	56.43	27,400
05 ene 2024	56.65	56.90	56.49	56.70	56.70	65,800
04 ene 2024	56.92	56.98	56.50	56.85	56.85	10,800
03 ene 2024	56.67	56.99	56.65	56.92	56.92	14,000
02 ene 2024	56.75	56.75	56.34	56.40	56.40	21,900
29 dic 2023	56.82	56.82	56.25	56.28	56.28	6,800
28 dic 2023	57.19	57.51	56.95	56.98	56.98	9,300
27 dic 2023	57.49	57.75	57.37	57.37	57.37	13,000
26 dic 2023	56.43	57.55	56.39	57.24	57.24	15,000
22 dic 2023	57.36	57.52	57.02	57.02	57.02	215,600
21 dic 2023	57.17	57.40	57.06	57.26	57.26	6,000
20 dic 2023	57.97	58.07	57.37	57.38	57.38	7,300
19 dic 2023	57.40	57.99	57.40	57.99	57.99	13,600
18 dic 2023	57.41	57.69	57.15	57.38	57.38	10,200
15 dic 2023	56.84	56.95	56.75	56.93	56.93	5,300
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,211.28+23.61(+0.46%)

Dow Jones39,379.20+322.81(+0.83%)

Nasdaq16,346.86+44.11(+0.27%)

Russell 20002,070.13+15.00(+0.73%)

Petróleo79.46+0.47(+0.60%)

Oro2,343.40+21.10(+0.91%)

United States Commodity Index Fund, LP (USCI)

S&P 500
5,211.28
+23.61(+0.46%)

Dow Jones
39,379.20
+322.81(+0.83%)

Nasdaq
16,346.86
+44.11(+0.27%)

Russell 2000
2,070.13
+15.00(+0.73%)

Petróleo
79.46
+0.47(+0.60%)

Oro
2,343.40
+21.10(+0.91%)