Stock Quote

Wisdomtree Enhancedcontinuous Commodity Index Fu (NY: GCC )

20.34 USD -0.99 (-4.64%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 19.76 19.85 19.60 19.61 40,494 -0.38(-1.90%)
Oct 28, 2016 19.76 20.24 19.76 19.99 28,751 +0.18(+0.91%)
Oct 27, 2016 19.78 19.93 19.72 19.81 28,054 +0.05(+0.25%)
Oct 26, 2016 20.02 20.07 19.75 19.76 31,822 -0.32(-1.59%)
Oct 25, 2016 20.18 20.24 19.90 20.08 45,509 -0.14(-0.69%)
Oct 24, 2016 19.81 20.22 19.81 20.22 20,808 +0.22(+1.10%)
Oct 21, 2016 20.01 20.15 19.90 20.00 8,715 -0.02(-0.10%)
Oct 20, 2016 20.09 20.15 19.98 20.02 28,009 +0.00(+0.00%)
Oct 19, 2016 19.73 20.06 19.73 20.02 62,880 +0.09(+0.45%)
Oct 18, 2016 19.98 20.00 19.87 19.93 4,678 +0.22(+1.12%)
Oct 17, 2016 20.05 20.05 19.55 19.71 16,098 -0.32(-1.60%)
Oct 14, 2016 20.03 20.03 19.85 20.03 17,530 +0.05(+0.25%)
Oct 13, 2016 19.50 20.09 19.49 19.98 52,396 +0.33(+1.68%)
Oct 12, 2016 19.82 19.82 19.51 19.65 52,560 -0.25(-1.26%)
Oct 11, 2016 19.56 19.90 19.56 19.90 205,796 +0.34(+1.72%)
Oct 10, 2016 19.46 19.66 19.44 19.56 12,580 +0.20(+1.05%)
Oct 07, 2016 19.43 19.58 19.35 19.36 27,343 -0.04(-0.21%)
Oct 06, 2016 19.54 19.54 19.33 19.40 17,572 -0.17(-0.87%)
Oct 05, 2016 19.80 19.80 19.48 19.57 37,725 +0.08(+0.41%)
Oct 04, 2016 19.50 19.50 19.41 19.49 24,587 +0.01(+0.05%)
Oct 03, 2016 19.40 19.53 19.34 19.48 50,051 +0.01(+0.05%)
Sep 30, 2016 19.60 19.60 19.47 19.47 21,426 -0.04(-0.22%)
Sep 29, 2016 19.56 19.59 19.48 19.51 20,317 -0.04(-0.19%)
Sep 28, 2016 19.48 19.59 19.40 19.55 77,212 +0.05(+0.26%)
Sep 27, 2016 19.53 19.55 19.45 19.50 31,682 -0.11(-0.56%)
Sep 26, 2016 19.68 19.70 19.61 19.61 8,827 -0.04(-0.20%)
Sep 23, 2016 19.80 19.80 19.63 19.65 64,617 -0.24(-1.21%)
Sep 22, 2016 19.87 20.03 19.87 19.89 30,692 +0.04(+0.20%)
Sep 21, 2016 19.77 19.87 19.76 19.85 34,540 +0.12(+0.61%)
Sep 20, 2016 19.55 19.74 19.55 19.73 19,506 +0.21(+1.08%)
Sep 19, 2016 19.54 19.59 19.45 19.52 12,204 +0.10(+0.51%)
Sep 16, 2016 19.20 19.43 19.20 19.42 39,755 +0.08(+0.41%)
Sep 15, 2016 19.31 19.36 19.26 19.34 93,501 +0.05(+0.26%)
Sep 14, 2016 19.30 19.31 19.22 19.29 25,334 -0.01(-0.05%)
Sep 13, 2016 19.46 19.50 19.28 19.30 349,137 -0.22(-1.13%)
Sep 12, 2016 19.46 19.62 19.44 19.52 65,562 -0.09(-0.46%)
Sep 09, 2016 19.70 19.71 19.56 19.61 12,247 -0.18(-0.91%)
Sep 08, 2016 19.71 19.82 19.65 19.79 39,271 +0.10(+0.51%)
Sep 07, 2016 19.70 19.72 19.60 19.69 37,982 +0.12(+0.61%)
Sep 06, 2016 19.48 19.62 19.41 19.57 40,550 +0.11(+0.57%)
Sep 02, 2016 19.47 19.46 19.46 19.46 99,600 +0.17(+0.88%)
Sep 01, 2016 19.36 19.36 19.26 19.29 88,530 -0.06(-0.31%)
Aug 31, 2016 19.54 19.54 19.33 19.35 90,172 -0.13(-0.67%)
Aug 30, 2016 19.60 19.60 19.43 19.48 24,276 -0.12(-0.61%)
Aug 29, 2016 19.65 19.68 19.58 19.60 34,705 -0.14(-0.71%)
Aug 26, 2016 19.83 19.94 19.62 19.74 32,864 -0.02(-0.10%)
Aug 25, 2016 19.81 19.82 19.73 19.76 21,356 -0.04(-0.20%)
Aug 24, 2016 20.00 20.00 19.80 19.80 8,357 -0.28(-1.39%)
Aug 23, 2016 20.00 20.12 19.96 20.08 25,945 +0.04(+0.20%)
Aug 22, 2016 20.06 20.07 20.00 20.04 22,345 -0.09(-0.46%)
Aug 19, 2016 20.08 20.14 20.05 20.13 45,960 -0.07(-0.33%)
Aug 18, 2016 20.09 20.24 20.09 20.20 13,536 +0.12(+0.60%)
Aug 17, 2016 20.04 20.08 19.99 20.08 15,731 +0.04(+0.20%)
Aug 16, 2016 20.04 20.06 19.92 20.04 29,089 +0.05(+0.25%)
Aug 15, 2016 19.96 20.01 19.94 19.99 27,129 +0.23(+1.16%)
Aug 12, 2016 19.82 19.89 19.65 19.76 46,548 -0.02(-0.10%)
Aug 11, 2016 19.83 19.93 19.78 19.78 27,157 +0.00(+0.00%)
Aug 10, 2016 19.93 19.99 19.78 19.78 23,255 -0.05(-0.25%)
Aug 09, 2016 19.86 19.97 19.80 19.83 52,398 -0.14(-0.72%)
Aug 08, 2016 19.91 20.03 19.91 19.97 34,695 +0.09(+0.44%)
Aug 05, 2016 19.86 19.91 19.77 19.89 58,246 +0.04(+0.20%)
Aug 04, 2016 19.71 19.91 19.71 19.85 23,722 +0.05(+0.24%)
Aug 03, 2016 19.74 19.86 19.68 19.80 25,341 +0.13(+0.66%)
Aug 02, 2016 19.86 19.86 19.58 19.67 27,189 -0.01(-0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.