$21.56 0.00 (%) US Cmmdty Index Shs United States Metals Index Fund - NYSEARCA

Sep. 29, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USMI historical data

Date Open High Low Close Volume
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
7/30/201423.4224.7023.3823.5819,500
7/29/201423.4623.7523.3623.5222,700
7/28/201423.5523.8823.5523.6710,006
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
  • Showing 1-100 of 570 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center