VanEck CMCI Commodity Strategy Recent Share Price (USX:CMCI)

USX:CMCI - VanEck CMCI Commodity Strategy VanEck CMCI Commodity Strategy
Sector: Unknown, Industry: Unknown

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
22 Feb 2012	USD	0.72	0.72	0.577	0.6	0.6	-0.12 (-16.67%)	57,220
21 Feb 2012	USD	0.69	0.72	0.55	0.72	0.72	+0.06 (+9.09%)	68,551
20 Feb 2012	USD	0.66	0.66	0.66	0.66	0.66	0.0 (0.0%)	0
17 Feb 2012	USD	0.56	0.66	0.56	0.66	0.66	+0.065 (+10.92%)	104,753
16 Feb 2012	USD	0.54	0.595	0.54	0.595	0.595	+0.055 (+10.19%)	16,135
15 Feb 2012	USD	0.5	0.54	0.41	0.54	0.54	-0.06 (-10.00%)	37,000
14 Feb 2012	USD	0.6	0.64	0.49	0.6	0.6	+0.09 (+17.65%)	58,680
13 Feb 2012	USD	0.6	0.65	0.5	0.51	0.51	-0.09 (-15%)	27,500
10 Feb 2012	USD	0.594	0.6	0.55	0.6	0.6	+0.006 (+1.01%)	13,661
9 Feb 2012	USD	0.52	0.594	0.52	0.594	0.594	+0.074 (+14.23%)	18,600
8 Feb 2012	USD	0.35	0.52	0.35	0.52	0.52	0.0 (0.0%)	11,250
7 Feb 2012	USD	0.54	0.54	0.49	0.52	0.52	-0.02 (-3.70%)	2,600
6 Feb 2012	USD	0.48	0.54	0.48	0.54	0.54	-0.01 (-1.82%)	1,200
3 Feb 2012	USD	0.55	0.55	0.54	0.55	0.55	0.0 (0.0%)	8,100
2 Feb 2012	USD	0.58	0.58	0.48	0.55	0.55	+0.049 (+9.78%)	5,200
1 Feb 2012	USD	0.55	0.59	0.501	0.501	0.501	-0.049 (-8.91%)	34,625
31 Jan 2012	USD	0.56	0.58	0.55	0.55	0.55	-0.04 (-6.78%)	12,892
30 Jan 2012	USD	0.56	0.59	0.48	0.59	0.59	+0.08 (+15.69%)	5,500
27 Jan 2012	USD	0.52	0.52	0.48	0.51	0.51	-0.01 (-1.92%)	6,735
26 Jan 2012	USD	0.57	0.59	0.52	0.52	0.52	-0.03 (-5.45%)	11,295
25 Jan 2012	USD	0.55	0.55	0.55	0.55	0.55	0.0 (0.0%)	0
24 Jan 2012	USD	0.55	0.55	0.55	0.55	0.55	+0.03 (+5.77%)	2,700
23 Jan 2012	USD	0.504	0.52	0.46	0.52	0.52	+0.016 (+3.17%)	33,444
20 Jan 2012	USD	0.46	0.504	0.46	0.504	0.504	0.0 (0.0%)	4,835
19 Jan 2012	USD	0.5	0.504	0.45	0.504	0.504	+0.024 (+5%)	39,306
18 Jan 2012	USD	0.51	0.51	0.41	0.48	0.48	+0.11 (+29.73%)	39,660
17 Jan 2012	USD	0.68	0.7	0.351	0.37	0.37	-0.28 (-43.08%)	216,037
16 Jan 2012	USD	0.65	0.65	0.65	0.65	0.65	0.0 (0.0%)	0
13 Jan 2012	USD	0.7	0.75	0.65	0.65	0.65	-0.04 (-5.80%)	33,579
12 Jan 2012	USD	0.67	0.7	0.67	0.69	0.69	+0.02 (+2.99%)	4,200

Unicorn Response |