CRBQ Historical Prices | Jefferies TR/J CRB Global Commo Stock

Dow

0.91% Nasdaq

0.87%

Jefferies TR/J CRB Global Commodity Eq (CRBQ)

-NYSEArca

42.39 Jun 18, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	42.40	42.45	42.39	42.39	1,600	42.39
Jun 17, 2013	42.36	42.37	42.06	42.29	8,400	42.29
Jun 14, 2013	42.26	42.38	41.99	42.10	7,900	42.10
Jun 13, 2013	41.59	42.35	41.56	42.35	4,600	42.35
Jun 12, 2013	42.12	42.12	41.66	41.66	5,000	41.66
Jun 11, 2013	41.95	42.19	41.90	42.05	4,800	42.05
Jun 10, 2013	42.56	42.73	42.56	42.63	6,400	42.63
Jun 7, 2013	42.49	42.58	42.41	42.50	1,900	42.50
Jun 6, 2013	42.25	42.53	42.25	42.53	10,100	42.53
Jun 5, 2013	42.64	42.64	42.42	42.47	2,700	42.47
Jun 4, 2013	43.06	43.06	42.70	42.95	4,600	42.95
Jun 3, 2013	42.86	43.24	42.80	43.24	5,700	43.24
May 31, 2013	43.29	43.29	42.69	42.69	3,800	42.69
May 30, 2013	43.68	43.77	43.54	43.77	1,800	43.77
May 29, 2013	43.23	43.28	43.06	43.28	4,700	43.28
May 28, 2013	43.29	43.52	43.18	43.19	3,200	43.19
May 24, 2013	42.91	43.11	42.88	43.11	3,600	43.11
May 23, 2013	43.16	43.77	43.02	43.41	5,500	43.41
May 22, 2013	43.71	43.94	43.13	43.18	11,300	43.18
May 21, 2013	43.80	44.04	43.80	43.90	2,800	43.90
May 20, 2013	43.34	43.90	43.34	43.83	3,800	43.83
May 17, 2013	43.38	43.49	43.33	43.48	3,100	43.48
May 16, 2013	43.38	43.68	43.38	43.54	3,900	43.54
May 15, 2013	43.51	43.64	43.48	43.59	8,400	43.59
May 14, 2013	43.89	43.95	43.80	43.92	2,800	43.92
May 13, 2013	44.03	44.03	43.73	43.79	1,400	43.79
May 10, 2013	44.12	44.12	43.73	44.00	3,400	44.00
May 9, 2013	44.35	44.66	44.19	44.37	19,300	44.37
May 8, 2013	44.20	44.55	44.20	44.50	34,100	44.50
May 7, 2013	43.88	44.05	43.88	44.05	3,300	44.05
May 6, 2013	43.55	43.80	43.55	43.76	3,300	43.76
May 3, 2013	43.75	43.78	43.69	43.69	3,000	43.69
May 2, 2013	42.72	43.18	42.72	43.11	2,800	43.11
May 1, 2013	43.16	43.16	42.78	42.82	900	42.82
Apr 30, 2013	43.18	43.50	43.11	43.50	13,200	43.50
Apr 29, 2013	43.12	43.27	43.12	43.25	1,400	43.25
Apr 26, 2013	42.78	42.90	42.51	42.73	2,900	42.73
Apr 25, 2013	42.80	43.25	42.75	42.98	7,800	42.98
Apr 24, 2013	42.29	42.58	42.27	42.57	10,900	42.57
Apr 23, 2013	41.56	41.86	41.55	41.86	7,800	41.86
Apr 22, 2013	41.58	41.73	41.58	41.71	1,300	41.71
Apr 19, 2013	41.51	41.55	41.32	41.38	6,500	41.38
Apr 18, 2013	41.21	41.33	41.00	41.20	4,400	41.20
Apr 17, 2013	41.45	41.45	40.99	41.08	7,600	41.08
Apr 16, 2013	41.67	41.94	41.67	41.94	2,800	41.94
Apr 15, 2013	42.50	42.50	41.42	41.49	10,100	41.49
Apr 12, 2013	43.56	43.56	43.06	43.19	3,100	43.19
Apr 11, 2013	43.89	43.97	43.88	43.90	5,800	43.90
Apr 10, 2013	44.00	44.00	43.94	43.96	3,000	43.96
Apr 9, 2013	43.60	44.09	43.60	43.90	4,400	43.90
Apr 8, 2013	43.23	43.38	43.23	43.36	900	43.36
Apr 5, 2013	42.96	43.41	42.96	43.40	4,200	43.40
Apr 4, 2013	43.25	43.47	43.23	43.43	2,300	43.43
Apr 3, 2013	43.80	43.80	43.37	43.37	7,400	43.37
Apr 2, 2013	44.07	44.10	43.78	43.78	2,200	43.78
Apr 1, 2013	44.26	44.26	44.03	44.10	1,600	44.10
Mar 28, 2013	44.46	44.49	44.24	44.36	2,600	44.36
Mar 27, 2013	44.27	44.35	44.27	44.35	600	44.35
Mar 26, 2013	44.18	44.31	44.12	44.31	3,900	44.31
Mar 25, 2013	44.47	44.49	43.93	44.00	2,400	44.00
Mar 22, 2013	44.42	44.42	44.26	44.29	7,700	44.29
Mar 21, 2013	44.20	44.42	44.20	44.24	11,500	44.24
Mar 20, 2013	44.67	44.67	44.43	44.45	16,300	44.45
Mar 20, 2013	0.131 Dividend
Mar 19, 2013	44.79	44.79	44.18	44.54	19,300	44.41
Mar 18, 2013	45.00	45.09	44.92	44.95	4,300	44.82
Mar 15, 2013	45.20	45.39	45.20	45.28	2,600	45.15
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CRBQ

Quotes

Charts

News & Info

ETF

Analyst

Jefferies TR/J CRB Global Commodity Eq (CRBQ)