$19.76 -0.18 (%) US Cmmdty Index Shs United States Metals Index Fund - NYSEARCA

Dec. 19, 2014 | 01:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USMI historical data

Date Open High Low Close Volume
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
10/2/201421.0021.0021.0021.00200
10/1/201421.0521.0721.0521.07200
9/30/201421.5621.5621.5621.560
9/29/201421.5421.5621.5421.56911
9/26/201421.0521.0521.0521.05100
9/25/201421.1521.1521.1521.150
9/24/201421.1521.1521.1521.15400
9/23/201421.2121.4121.2121.41450
9/22/201422.0322.4821.0521.476,328
9/19/201422.0922.0922.0922.090
9/18/201422.0922.0922.0922.09256
9/17/201422.1922.5322.1422.154,700
9/16/201422.4222.4222.4222.42520
9/15/201422.0122.1722.0122.17300
9/12/201422.3822.3822.3822.380
9/11/201422.7122.7122.7122.710
9/10/201422.6822.7122.6822.71301
9/9/201422.9123.3822.8522.854,038
9/8/201423.3723.3723.3723.37100
9/5/201423.1523.1523.1523.150
9/4/201423.1523.1523.1523.150
9/3/201422.9622.9622.9622.960
9/2/201423.1823.1823.1823.180
8/29/201423.1523.1523.1523.150
8/28/201423.1523.1523.1523.150
8/27/201423.1523.1523.1523.15300
8/26/201423.1523.2723.1523.211,300
8/25/201423.1823.1823.1823.180
8/22/201423.0823.1823.0823.18791
8/21/201423.0923.1723.0923.172,282
8/20/201423.1723.2123.0023.169,700
8/19/201422.4522.9322.4522.933,000
8/18/201422.9922.9922.9922.990
8/15/201423.1323.1322.9022.991,700
8/14/201423.1323.1323.0023.003,300
8/13/201423.4523.4523.0523.104,000
8/12/201423.1923.7523.1923.2711,628
8/11/201423.0823.1923.0823.195,081
8/8/201423.1323.2623.0823.173,391
8/7/201423.1723.7123.1723.238,619
8/6/201423.3723.4523.1023.2410,152
8/5/201423.5323.5323.1223.137,900
8/4/201423.4223.5623.3123.3616,300
8/1/201423.2723.5523.1623.3626,100
7/31/201423.4323.4323.2923.293,343
  • Showing 1-100 of 628 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center