United States Commodity Index Fund ETV Historical Stock Prices

(ETF)
USCI 
$57.02
*  
0.06
0.11%
Get USCI Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading USCI now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  57.17  57.2295  56.88  57.02 90,318
08/27/2014 57.19 57.2295 56.88 57.02 90,318
08/26/2014 56.91 56.99 56.8396 56.96 70,740
08/25/2014 56.58 56.72 56.56 56.63 42,027
08/22/2014 56.67 56.728 56.57 56.72 88,892
08/21/2014 56.59 56.682 56.46 56.6599 48,855
08/20/2014 56.79 56.83 56.55 56.57 62,475
08/19/2014 56.99 57 56.5753 56.61 64,479
08/18/2014 56.71 56.87 56.7071 56.83 66,633
08/15/2014 56.78 56.96 56.6767 56.89 68,841
08/14/2014 56.7 56.73 56.35 56.55 158,939
08/13/2014 56.9 56.928 56.69 56.77 39,466
08/12/2014 57.27 57.29 56.75 56.88 216,960
08/11/2014 57.01 57.39 57 57.29 79,098
08/08/2014 57.18 57.217 56.9201 56.96 151,356
08/07/2014 57.75 57.75 57.42 57.48 70,238
08/06/2014 57.55 57.816 57.5 57.78 35,500
08/05/2014 57.64 57.69 57.42 57.5 53,279
08/04/2014 57.73 57.91 57.65 57.86 70,283
08/01/2014 57.91 57.948 57.43 57.48 119,608
07/31/2014 58.04 58.34 57.96 57.97 253,217
07/30/2014 58.35 58.3556 58.089 58.16 31,997
07/29/2014 58.31 58.32 58.13 58.3 34,971
07/28/2014 58.58 58.7 58.4 58.58 66,707
07/25/2014 58.19 58.41 58.16 58.4 50,598
07/24/2014 58.52 58.64 58.19 58.31 57,805
07/23/2014 58.21 58.4 58.036 58.395 50,976
07/22/2014 58.3 58.3 58.06 58.06 52,768
07/21/2014 57.98 58.15 57.91 58.09 118,135
07/18/2014 58.02 58.08 57.93 58.0549 48,305
07/17/2014 58.26 58.33 58.04 58.09 95,489
07/16/2014 58.17 58.28 58.03 58.15 82,596
07/15/2014 58.28 58.28 57.961 58.06 105,895
07/14/2014 58.34 58.55 58.27 58.5449 105,637
07/11/2014 58.54 58.55 57.891 58.3599 63,579
07/10/2014 59.08 59.08 58.6801 58.7 90,797
07/09/2014 59.74 59.82 59.22 59.44 110,483
07/08/2014 59.96 60.02 59.689 59.84 96,951
07/07/2014 60.13 60.13 59.696 59.92 120,273
07/03/2014 60.69 60.69 60.44 60.53 93,099
07/02/2014 60.52 60.73 60.41 60.7 107,025
07/01/2014 60.5 60.6 60.2671 60.576 3,136,735
06/30/2014 61.03 61.25 60.501 60.62 157,591
06/27/2014 61.3 61.37 61.05 61.1 62,208
06/26/2014 61.03 61.23 60.8499 61.209 178,126
06/25/2014 60.88 61.03 60.78 61.03 89,974
06/24/2014 60.76 60.81 60.61 60.78 85,852
06/23/2014 60.91 60.91 60.55 60.78 92,121
06/20/2014 60.64 60.87 60.55 60.86 258,306
06/19/2014 60.39 60.72 60.39 60.72 91,964
06/18/2014 60.35 60.35 60.11 60.29 74,837
06/17/2014 60.46 60.46 60.226 60.26 126,873
06/16/2014 60.5387 60.55 60.3801 60.4197 20,264
06/13/2014 60.53 60.53 60.37 60.4889 30,813
06/12/2014 60.12 60.33 59.94 60.33 58,066
06/11/2014 60.2 60.2647 60 60.0965 22,507
06/10/2014 60.09 60.24 60.09 60.14 44,345
06/09/2014 60 60.161 59.946 60.11 33,237
06/06/2014 59.79 60.1 59.7516 60.1 79,985
06/05/2014 59.7 59.82 59.7 59.82 47,733
06/04/2014 59.9 60.025 59.811 59.83 19,978
06/03/2014 60 60.01 59.8301 59.96 49,290
06/02/2014 59.87 60.1 59.87 60.09 190,637
05/30/2014 60.32 60.32 60.02 60.06 751,543
05/29/2014 60.26 60.41 60.1603 60.39 34,763
05/28/2014 60.31 60.31 59.95 60.21 29,821
05/27/2014 60.51 60.62 60.37 60.39 36,824
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?