United States Commodity Index Fund ETV Historical Stock Prices

(ETF)
USCI 
$49.4
*  
0.14
0.28%
Get USCI Alerts
*Delayed - data as of Dec. 17, 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

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

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  49.12  49.81  49.06  49.40 565,408
12/17/2014 49.31 49.81 49.06 49.4 565,408
12/16/2014 49.86 49.86 49.53 49.54 302,301
12/15/2014 50.77 50.829 50.11 50.158 109,966
12/12/2014 50.82 50.89 50.6 50.62 373,587
12/11/2014 51.01 51.2 50.83 50.83 259,999
12/10/2014 51.63 51.63 51.17 51.27 268,171
12/09/2014 51.43 51.89 51.43 51.82 103,964
12/08/2014 51.93 51.93 51.434 51.5 676,493
12/05/2014 52.22 52.23 52.02 52.09 100,130
12/04/2014 52.21 52.35 52.17 52.24 101,580
12/03/2014 52.32 52.47 52.1404 52.25 64,406
12/02/2014 52.94 53.2 52.45 52.49 171,053
12/01/2014 52.89 53.409 52.5 53.33 82,835
11/28/2014 53.44 53.56 52.858 52.9 49,049
11/26/2014 54.38 54.55 54.29 54.31 119,889
11/25/2014 54.42 54.51 54.1258 54.49 135,239
11/24/2014 54.57 54.68 54.18 54.22 47,698
11/21/2014 54.47 54.614 54.357 54.55 92,880
11/20/2014 54.36 54.49 54.18 54.29 70,840
11/19/2014 54.51 54.6 54.3 54.3 183,709
11/18/2014 54.09 54.23 53.93 54.17 83,245
11/17/2014 54.09 54.32 54.021 54.27 46,369
11/14/2014 53.69 54.12 53.6801 54.12 131,817
11/13/2014 54.13 54.28 53.61 53.69 51,361
11/12/2014 54.57 54.63 54.21 54.21 54,232
11/11/2014 53.94 54.52 53.85 54.44 89,878
11/10/2014 54.74 54.81 54.02 54.05 64,142
11/07/2014 54.28 54.58 54.28 54.48 64,164
11/06/2014 53.85 54.31 53.79 54.3 37,848
11/05/2014 53.72 53.915 53.56 53.84 82,908
11/04/2014 54.01 54.08 53.9 54.02 68,794
11/03/2014 54.33 54.47 54.221 54.31 69,164
10/31/2014 54.08 54.26 53.94 54.222 163,045
10/30/2014 54.31 54.31 54.13 54.25 108,478
10/29/2014 54.32 54.77 54.32 54.5799 74,040
10/28/2014 54.09 54.25 53.94 54.11 278,608
10/27/2014 53.4 53.799 53.25 53.78 77,670
10/24/2014 53.8 53.823 53.52 53.65 100,841
10/23/2014 53.75 54.039 53.75 53.95 55,061
10/22/2014 54.17 54.17 53.62 53.64 97,619
10/21/2014 53.88 54.009 53.76 54 73,420
10/20/2014 53.64 53.82 53.571 53.64 40,325
10/17/2014 54.23 54.32 54.13 54.22 189,249
10/16/2014 53.91 54.29 53.85 54.22 57,699
10/15/2014 54.72 54.72 54.0101 54.16 63,200
10/14/2014 55.16 55.186 54.91 54.91 44,451
10/13/2014 54.96 55.24 54.95 55.1166 48,950
10/10/2014 55.1 55.179 54.89 55.11 75,265
10/09/2014 55.46 55.68 55.16 55.2 54,452
10/08/2014 55.42 55.445 55.0601 55.25 58,462
10/07/2014 55.62 55.76 55.47 55.47 104,437
10/06/2014 55.04 55.4999 55.02 55.46 30,203
10/03/2014 55.06 55.06 54.56 54.71 48,505
10/02/2014 54.92 55.01 54 54.96 114,993
10/01/2014 55.03 55.222 54.85 54.96 58,070
09/30/2014 55.61 55.64 55.07 55.09 75,512
09/29/2014 55.01 55.67 55.01 55.595 48,270
09/26/2014 55.09 55.206 55.02 55.17 44,815
09/25/2014 55.18 55.26 54.98 55.15 85,557
09/24/2014 55.16 55.55 55.16 55.54 42,212
09/23/2014 55.3 55.43 55.17 55.24 90,270
09/22/2014 55.2 55.27 54.96 55.24 39,542
09/19/2014 55.52 55.63 55.44 55.62 84,968
09/18/2014 55.81 55.81 55.56 55.71 62,508
09/17/2014 56.17 56.25 56.035 56.06 94,913
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?