United States Commodity Index Fund ETV Historical Stock Prices

(ETF)
USCI 
$43.62
*  
0.14
0.32%
Get USCI Alerts
*Delayed - data as of Aug. 3, 2015  -  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 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  43.39  43.6881  43.37  43.62 90,035
08/03/2015 43.42 43.6881 43.37 43.62 90,135
07/31/2015 44.23 44.23 43.76 43.76 43,304
07/30/2015 44.26 44.32 44.06 44.14 43,083
07/29/2015 44.19 44.29 44.06 44.09 150,647
07/28/2015 44 44.2587 43.94 44.24 47,290
07/27/2015 43.9 44.03 43.59 43.59 33,760
07/24/2015 44.47 44.47 44.23 44.34 39,443
07/23/2015 45.2 45.2 44.64 44.67 46,451
07/22/2015 45.04 45.405 44.98 45.1662 66,578
07/21/2015 45.68 45.72 45.43 45.44 42,910
07/20/2015 45.89 46.0184 45.68 45.69 29,416
07/17/2015 46.32 46.32 46.101 46.25 27,780
07/16/2015 46.63 46.8 46.45 46.46 33,123
07/15/2015 46.65 46.71 46.5 46.66 25,250
07/14/2015 46.64 46.86 46.58 46.75 28,662
07/13/2015 47.17 47.17 46.4 46.7 38,275
07/10/2015 46.58 46.68 46.45 46.46 53,749
07/09/2015 46.61 46.755 46.4972 46.52 57,392
07/08/2015 46.11 46.331 46.07 46.14 101,928
07/07/2015 46.29 46.29 45.7004 46.12 67,344
07/06/2015 46.51 46.78 46.51 46.68 84,312
07/02/2015 47.08 47.39 47.08 47.15 83,595
07/01/2015 47.13 47.22 47 47.15 44,998
06/30/2015 46.38 47.18 46.331 47.17 47,672
06/29/2015 46.4 46.61 46.4 46.5 42,743
06/26/2015 46.55 46.89 46.35 46.45 80,991
06/25/2015 46.05 46.16 46.04 46.16 30,070
06/24/2015 46.19 46.269 45.99 46.015 29,304
06/23/2015 45.85 46.2095 45.85 46.16 32,777
06/22/2015 45.69 46.009 45.61 45.95 33,132
06/19/2015 45.77 45.77 45.546 45.69 21,005
06/18/2015 45.94 46.02 45.85 45.87 78,882
06/17/2015 45.97 45.97 45.68 45.84 50,069
06/16/2015 45.88 45.88 45.56 45.81 24,488
06/15/2015 45.77 45.77 45.59 45.64 39,798
06/12/2015 45.98 46.049 45.9 45.93 37,595
06/11/2015 46.38 46.38 46 46.04 32,733
06/10/2015 46.91 46.91 46.466 46.57 21,057
06/09/2015 46.39 46.55 46.39 46.466 33,690
06/08/2015 46.14 46.19 46.0301 46.14 26,406
06/05/2015 45.86 46.28 45.84 46.04 28,379
06/04/2015 46.18 46.1999 46.06 46.15 20,977
06/03/2015 46 46.5399 46 46.3 39,839
06/02/2015 46.37 46.44 46.25 46.43 83,403
06/01/2015 46.1 46.28 46.07 46.07 77,078
05/29/2015 46.16 46.19 46.071 46.11 99,844
05/28/2015 46.17 46.31 46.08 46.28 34,214
05/27/2015 45.87 46.05 45.8368 45.92 36,122
05/26/2015 46.17 46.2 46.04 46.09 21,137
05/22/2015 46.51 46.599 46.44 46.49 27,944
05/21/2015 46.8 46.829 46.72 46.77 101,825
05/20/2015 46.67 46.679 46.525 46.62 49,451
05/19/2015 46.96 46.96 46.6188 46.75 82,796
05/18/2015 47.44 47.44 47.19 47.31 45,211
05/15/2015 47.37 47.49 47.29 47.48 36,668
05/14/2015 47.5 47.55 47.317 47.45 111,582
05/13/2015 47.59 47.59 47.3 47.37 36,062
05/12/2015 47.07 47.36 47.025 47.25 36,113
05/11/2015 47.15 47.15 46.875 46.96 58,269
05/08/2015 47.92 47.92 46.959 47.22 29,918
05/07/2015 47.26 47.26 46.909 47.04 14,616
05/06/2015 23.79 47.64 23.78 47.35 145,299
05/05/2015 47.42 47.68 47.42 47.65 47,815
05/04/2015 47.09 47.1899 47.0501 47.1402 57,239
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?