US Cmmdty Index Shs United States Metals Index Fund $23.63

up +0.05


25/7/2014 04:00 PM  |  NYSEARCA : USMI
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USMI historical data

Date Open High Low Close Volume
7/25/201423.5923.7723.5923.634,100
7/24/201423.6224.0323.5823.585,900
7/23/201423.5723.5723.5623.563,400
7/22/201423.6723.6723.6523.65900
7/21/201423.5923.6023.5323.603,300
7/18/201423.4424.4923.3623.447,300
7/17/201423.4823.6723.4823.656,900
7/16/201423.7223.8723.2623.4331,700
7/15/201423.6623.6623.3623.4315,511
7/14/201423.8524.2723.0023.5144,200
7/11/201423.6623.8823.6023.8814,825
7/10/201423.5723.9623.4023.57135,738
7/9/201423.6523.9923.5923.663,000
7/8/201423.6124.2623.6123.668,500
7/7/201423.6323.6323.5123.512,400
7/3/201423.4523.8623.4523.7150,239
7/2/201423.5023.7223.3523.723,300
7/1/201423.3523.3523.2623.326,800
6/30/201423.2223.4522.9723.40116,769
6/27/201423.0323.2323.0123.09105,198
6/26/201422.9523.2322.9323.1269,482
6/25/201422.8023.2022.8023.0556,208
6/24/201422.8823.4522.8822.967,509
6/20/201422.6823.0922.2522.8730,102
6/19/201422.7822.8022.5022.79149,434
6/18/201422.3722.6022.3122.4863,402
6/17/201422.4622.6322.3122.4371,736
6/16/201422.1822.3622.1822.3612,519
6/13/201422.2522.3322.1222.2428,499
6/12/201422.3622.4022.0222.1434,500
6/11/201422.4522.5122.1322.1535,634
6/10/201422.2922.2922.1822.1816,800
6/9/201422.2322.5222.0622.2850,412
6/6/201422.3022.4222.0522.327,420
6/5/201422.4322.5722.2222.2419,000
6/4/201422.5322.5322.1822.2046,876
6/3/201422.5523.0022.1922.3218,000
6/2/201422.3722.5022.2322.4114,254
5/30/201422.9822.9822.3122.494,700
5/29/201422.2922.2922.2922.29100
5/28/201422.7023.2722.5322.5543,879
5/27/201422.7122.7622.4922.683,000
5/23/201422.5722.5722.5722.57611
5/22/201422.4022.7522.4022.667,000
5/21/201422.4822.4822.3022.43900
5/20/201422.4023.2022.0922.647,000
5/19/201423.2523.2522.4922.677,850
5/16/201422.9922.9922.4022.401,981
5/15/201422.7022.7022.7022.700
5/13/201421.6522.6921.6522.678,550
5/12/201422.3523.3522.2922.7216,772
5/8/201422.0922.0922.0922.090
5/7/201422.2022.3222.0122.095,337
5/6/201422.2022.3021.1822.2010,990
5/5/201422.2122.4222.1822.317,100
5/2/201422.2022.4422.0822.219,875
5/1/201422.0422.9421.9422.066,796
4/30/201422.1522.4222.0822.1819,142
4/29/201422.8024.0422.3422.4113,680
4/28/201424.5824.5821.8022.378,501
4/25/201422.4122.4122.4122.41200
4/24/201422.3822.3822.3822.38100
4/23/201422.0422.4022.0422.173,913
4/22/201422.1022.3022.1022.262,400
4/21/201421.9322.1721.9322.17225
4/17/201421.9822.3721.9822.285,400
4/16/201422.0422.4122.0422.168,820
4/15/201422.5122.5121.9022.078,100
4/14/201422.5022.5022.3422.3711,800
4/11/201422.0022.5422.0022.188,304
4/10/201421.5021.5021.5021.500
4/9/201421.8222.4021.8222.365,208
4/8/201421.7822.3021.7822.051,305
4/7/201421.7522.3821.2521.916,804
4/4/201421.6822.2421.4521.966,402
4/3/201421.6522.9021.2021.201,500
4/2/201421.7821.7821.7821.78100
4/1/201421.8022.0221.6221.62400
3/31/201421.5421.6621.5421.62605
3/28/201420.2022.1420.2021.156,903
3/27/201422.0222.0221.2521.467,702
3/26/201422.1022.1021.2021.582,500
3/25/201422.0222.3921.4021.783,800
3/24/201422.0522.0521.5321.532,700
3/21/201421.2522.1521.2521.744,104
3/20/201421.6722.0521.0521.643,400
3/19/201422.2022.2221.2021.209,406
3/18/201422.1122.1121.3521.813,504
3/17/201422.0322.0321.7821.782,500
3/14/201422.1722.2721.3021.405,100
3/13/201422.0122.0521.5121.654,202
3/12/201421.3021.8521.3021.5817,786
3/11/201421.5521.5521.5521.55201
3/10/201421.6822.1021.4521.453,350
3/7/201422.5022.6221.6421.963,700
3/6/201422.4722.4722.4522.454,561
3/5/201422.4722.4722.4722.47250
3/4/201422.5222.5222.4722.47245
3/3/201422.2422.2422.2422.24650
2/28/201422.0822.0822.0822.080
Trading Center