$19.67 +0.12 (%) US Cmmdty Index Shs United States Metals Index Fund - NYSEARCA

Feb. 27, 2015 | 01:47 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USMI historical data

Date Open High Low Close Volume
2/27/201519.6119.6818.7419.67926
2/26/201519.5519.5519.5519.55200
2/25/201519.2019.2019.2019.20200
2/24/201519.0619.4919.0619.391,400
2/23/201519.1119.1119.1119.110
2/20/201519.2619.2619.2619.260
2/19/201519.3619.3619.3619.360
2/18/201519.3619.3619.3619.36100
2/17/201519.1319.2919.1319.291,100
2/13/201519.7219.7219.7219.720
2/12/201519.4919.7219.4919.72200
2/11/201519.4219.4219.4219.420
2/10/201519.7419.7419.4219.42200
2/9/201519.7919.7919.7919.790
2/6/201519.6219.7919.6219.79400
2/5/201520.0420.0519.9920.05802
2/4/201519.8319.8319.8319.830
2/3/201519.8519.8519.8319.831,100
2/2/201519.6719.6719.6119.61200
1/30/201519.2919.9719.2819.498,300
1/29/201519.2519.2518.9919.087,850
1/28/201519.3619.3619.3619.360
1/27/201519.4019.4019.4019.400
1/26/201519.2319.2319.2319.230
1/23/201519.5519.5519.5519.550
1/22/201519.6319.6419.5519.55619
1/21/201519.4519.4519.4519.450
1/20/201519.3819.3819.3819.380
1/16/201519.3719.3719.3719.370
1/15/201519.6219.6219.3719.37757
1/14/201518.5519.6218.5519.622,482
1/13/201519.1019.2019.0119.103,500
1/12/201519.7619.7619.7619.761,000
1/9/201519.4020.0319.4019.6810,254
1/8/201519.6019.6019.6019.60250
1/6/201519.7819.7819.7819.780
1/5/201519.6119.7819.5519.781,600
1/2/201519.5419.6719.3719.404,547
12/31/201419.6520.1219.3719.5520,300
12/30/201419.6019.9619.6019.965,194
12/29/201419.8520.1219.0119.3326,405
12/26/201419.7020.0719.0119.4015,607
12/24/201419.7819.7819.4719.781,475
12/23/201419.5919.5919.5919.590
12/22/201419.3520.8219.3519.5913,491
12/19/201419.7619.7619.7619.76578
12/18/201419.9419.9419.9419.940
12/17/201419.9419.9419.9419.94125
12/16/201420.1221.9720.0921.641,300
12/15/201420.0520.0520.0520.051,203
12/12/201420.0520.7620.0520.761,150
12/11/201420.0520.3320.0520.33400
12/10/201420.1520.3720.1520.15550
12/9/201420.0920.6320.0920.592,306
12/8/201420.4520.4520.3320.33650
12/5/201420.4720.8320.2520.485,100
12/4/201420.5520.8920.4720.89704
12/3/201420.4020.7020.0520.344,396
12/2/201420.0520.6420.0520.40715
12/1/201420.6020.6020.6020.600
11/28/201420.5520.6020.5520.602,730
11/26/201420.7920.7920.7920.790
11/25/201420.7720.7720.7720.770
11/24/201421.0321.1320.7720.778,480
11/21/201420.7320.7320.7320.730
11/20/201420.6220.6220.6220.620
11/19/201420.7820.7820.7820.780
11/18/201420.7920.8120.7820.781,013
11/17/201420.6520.6520.6520.650
11/14/201420.4320.7020.3820.654,504
11/13/201420.4320.6520.0220.643,659
11/12/201420.6820.6820.6820.680
11/11/201420.5220.8020.5220.68500
11/10/201420.3020.7520.3020.403,500
11/7/201420.5720.5720.5120.51300
11/6/201420.2021.0920.2020.517,900
11/5/201420.4020.5820.4020.581,728
11/4/201421.0121.0121.0121.010
11/3/201421.0121.0220.9421.011,000
10/31/201422.4022.4021.9622.002,379
10/30/201421.3721.3721.3721.370
10/29/201421.3721.3721.3721.37543
10/28/201420.7520.7520.7520.750
10/27/201420.6420.6420.6420.640
10/24/201420.8020.8020.8020.800
10/23/201420.7920.7920.7920.790
10/22/201420.9120.9120.9120.910
10/21/201420.7120.7120.7120.710
10/20/201420.8120.8120.8120.810
10/17/201420.7020.7020.7020.700
10/16/201420.8420.8420.8420.840
10/15/201421.4721.4721.4721.470
10/14/201421.4721.4721.4721.47200
10/13/201421.1821.4521.1821.45347
10/10/201421.2221.2221.2221.220
10/9/201421.1921.1921.1921.190
10/8/201421.2321.2321.2321.230
10/7/201421.2321.2321.2321.23100
10/6/201420.9821.3920.8220.9510,608
10/3/201421.1921.1921.1321.13846
  • Showing 1-100 of 673 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center