USCI Historical Prices | United States Commodity Index F Stock

Dow

1.35% Nasdaq

1.12%

United States Commodity Index (USCI)

-NYSEArca

55.59 0.20(0.36%) 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 19, 2013	55.24	55.74	55.24	55.59	58,700	55.59
Jun 18, 2013	55.17	55.40	55.14	55.39	16,600	55.39
Jun 17, 2013	55.37	55.37	55.02	55.32	16,100	55.32
Jun 14, 2013	55.53	55.53	55.19	55.21	18,400	55.21
Jun 13, 2013	55.30	55.65	55.16	55.61	15,800	55.61
Jun 12, 2013	55.68	55.70	55.61	55.70	14,100	55.70
Jun 11, 2013	55.44	55.83	55.44	55.77	31,600	55.77
Jun 10, 2013	56.24	56.24	55.85	55.93	16,000	55.93
Jun 7, 2013	55.99	56.29	55.99	56.17	522,100	56.17
Jun 6, 2013	55.92	56.05	55.87	56.04	48,700	56.04
Jun 5, 2013	56.00	56.07	55.83	55.85	29,100	55.85
Jun 4, 2013	55.66	56.14	55.66	56.14	9,600	56.14
Jun 3, 2013	55.85	56.04	55.58	56.02	22,900	56.02
May 31, 2013	55.46	55.60	55.34	55.36	24,900	55.36
May 30, 2013	55.47	55.52	55.34	55.51	95,400	55.51
May 29, 2013	55.43	55.60	55.32	55.49	27,600	55.49
May 28, 2013	55.45	55.51	55.21	55.51	37,400	55.51
May 24, 2013	54.99	55.01	54.81	55.00	27,400	55.00
May 23, 2013	54.78	55.05	54.64	54.86	125,100	54.86
May 22, 2013	55.23	55.23	54.89	54.95	95,100	54.95
May 21, 2013	54.50	54.82	54.50	54.77	77,900	54.77
May 20, 2013	54.25	54.78	54.25	54.76	39,000	54.76
May 17, 2013	54.37	54.48	54.22	54.43	61,100	54.43
May 16, 2013	54.36	54.41	54.23	54.26	54,200	54.26
May 15, 2013	54.50	54.62	54.37	54.37	116,400	54.37
May 14, 2013	54.50	54.77	54.50	54.69	58,000	54.69
May 13, 2013	54.45	54.76	54.45	54.69	63,200	54.69
May 10, 2013	54.73	55.44	54.26	54.49	58,400	54.49
May 9, 2013	54.68	55.09	54.68	54.97	17,100	54.97
May 8, 2013	55.02	55.18	54.81	54.83	201,200	54.83
May 7, 2013	54.97	54.97	54.73	54.91	23,300	54.91
May 6, 2013	54.99	55.15	54.87	54.87	37,700	54.87
May 3, 2013	55.25	55.45	55.10	55.37	28,700	55.37
May 2, 2013	55.12	55.12	54.81	55.01	170,700	55.01
May 1, 2013	55.13	55.22	55.00	55.00	157,600	55.00
Apr 30, 2013	55.72	55.72	55.51	55.62	133,600	55.62
Apr 29, 2013	55.15	55.78	55.15	55.71	119,400	55.71
Apr 26, 2013	54.92	54.92	54.65	54.88	62,400	54.88
Apr 25, 2013	54.75	55.10	54.72	55.04	38,700	55.04
Apr 24, 2013	54.44	54.48	54.31	54.48	46,700	54.48
Apr 23, 2013	54.37	54.37	54.13	54.13	89,700	54.13
Apr 22, 2013	54.71	54.71	54.40	54.58	27,000	54.58
Apr 19, 2013	54.66	54.81	54.61	54.76	68,900	54.76
Apr 18, 2013	54.55	54.78	54.37	54.78	17,200	54.78
Apr 17, 2013	54.46	54.49	54.25	54.32	22,300	54.32
Apr 16, 2013	54.67	54.77	54.42	54.72	68,200	54.72
Apr 15, 2013	54.74	54.81	54.12	54.12	45,300	54.12
Apr 12, 2013	55.52	56.39	55.44	55.70	35,300	55.70
Apr 11, 2013	56.06	56.35	56.01	56.14	11,600	56.14
Apr 10, 2013	56.60	56.63	56.10	56.20	152,100	56.20
Apr 9, 2013	56.22	56.53	56.14	56.49	76,700	56.49
Apr 8, 2013	56.75	56.75	56.00	56.25	101,500	56.25
Apr 5, 2013	56.20	56.20	56.02	56.14	15,700	56.14
Apr 4, 2013	56.00	56.18	55.90	56.16	45,700	56.16
Apr 3, 2013	56.61	56.67	56.05	56.11	65,800	56.11
Apr 2, 2013	56.74	56.82	56.45	56.50	16,600	56.50
Apr 1, 2013	56.81	56.95	56.76	56.94	47,200	56.94
Mar 28, 2013	57.58	57.76	56.97	57.01	47,300	57.01
Mar 27, 2013	57.39	57.83	57.35	57.82	46,600	57.82
Mar 26, 2013	57.50	57.57	57.29	57.55	61,000	57.55
Mar 25, 2013	57.59	57.66	57.38	57.41	66,200	57.41
Mar 22, 2013	57.59	57.67	57.41	57.53	29,900	57.53
Mar 21, 2013	57.62	57.69	57.50	57.54	16,300	57.54
Mar 20, 2013	57.40	57.66	57.30	57.63	23,800	57.63
Mar 19, 2013	57.26	57.36	57.07	57.15	47,400	57.15
Mar 18, 2013	57.18	57.37	57.18	57.27	34,600	57.27
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On USCI

Quotes

Charts

News & Info

ETF

Analyst

United States Commodity Index (USCI)