$20.30 0.00 (%) US Copper Index Common Units - NYSEARCA

Sep. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPER historical data

Date Open High Low Close Volume
10/1/201420.3020.3020.3020.300
9/30/201420.3120.3120.3020.30800
9/29/201420.5020.5220.5020.52300
9/26/201420.4820.4820.4820.480
9/25/201420.4820.4820.4820.48190
9/24/201420.0320.6820.0320.681,190
9/23/201420.4920.4920.4920.490
9/22/201420.4920.4920.4920.49300
9/19/201420.7720.7720.7720.772,432
9/18/201420.9320.9620.8920.901,121
9/17/201421.3221.3221.3221.320
9/16/201421.4021.4021.3221.321,255
9/15/201420.8320.8320.8320.830
9/12/201420.8320.8320.8320.83350
9/11/201420.8720.9320.8420.93120,818
9/10/201421.3421.3421.3421.340
9/9/201421.3421.3421.3421.340
9/8/201421.3421.3421.3421.3495
9/5/201421.3421.3621.3421.34236
9/4/201421.2921.3221.2721.32523
9/3/201421.1321.1921.0721.124,917
9/2/201421.4121.4121.3621.37446
8/29/201413.0513.0513.0513.050
8/28/201421.6321.6321.6321.630
8/27/201421.5621.6321.5621.63330
8/26/201421.6921.7121.6921.71200
8/25/201413.0513.0513.0513.050
8/22/201421.5321.5321.5321.530
8/21/201421.4121.5321.4121.533,271
8/20/201421.3821.3921.3821.385,464
8/19/201421.0421.0721.0021.006,369
8/18/201421.0521.1421.0521.095,823
8/15/201421.0321.1321.0221.135,658
8/14/201420.9220.9220.9120.925,461
8/13/201421.0921.0921.0821.085,760
8/12/201421.3521.3621.3521.355,461
8/11/201421.5321.5321.4921.495,560
8/8/201421.5121.5421.5121.545,560
8/7/201421.5321.5321.4621.517,123
8/6/201421.4321.4521.3121.424,408
8/5/201421.8321.8321.7121.722,415
8/4/201421.9722.0121.9622.0011,925
8/1/201421.7621.8121.7621.813,861
7/31/201422.0122.0121.9621.961,809
7/30/201421.9922.0321.9922.037,077
7/29/201421.9421.9421.9321.936,876
7/28/201421.9922.0721.9921.996,277
7/25/201422.0822.0821.9522.057,667
7/24/201421.9722.2221.9722.217,067
7/23/201421.7321.8521.7321.846,786
7/22/201421.9521.9521.7221.726,227
7/21/201421.7021.7921.7021.796,712
7/18/201421.6721.6721.5221.668,425
7/17/201421.8621.8921.8021.897,220
7/16/201421.9322.0221.7721.774,937
7/15/201421.9521.9521.9521.951,435
7/14/201422.4522.4521.9321.941,200
7/11/201421.9522.0821.9022.084,419
7/10/201421.9522.0921.9522.08850
7/9/201422.1022.1021.9121.9727,116
7/8/201422.0322.0822.0122.083,877
7/7/201422.0622.0622.0622.06350
7/3/201422.1822.2122.1822.211,200
7/2/201421.9422.1021.9422.104,829
7/1/201421.6521.6521.6021.602,807
6/30/201420.5321.4320.5321.43700
6/27/201421.3921.4221.3321.331,645
6/26/201421.3921.3921.3921.390
6/25/201421.3221.3921.1521.396,725
6/24/201421.2321.2321.1921.19785
6/20/201420.9821.0020.9821.003,800
6/19/201420.6620.7220.6520.722,095
6/18/201420.6520.6520.6520.650
6/17/201420.6520.6520.6520.650
6/16/201420.4920.6520.4920.65723
6/13/201420.4220.4220.3720.372,004
6/12/201420.3020.4420.3020.441,500
6/11/201420.6920.6920.6920.690
6/10/201420.4920.6920.4920.69730
6/9/201420.4120.4820.4120.48479
6/6/201420.6820.6820.6220.62315
6/5/201420.7920.7920.7920.790
6/4/201420.7920.7920.7920.79135
6/3/201421.0921.0921.0921.090
6/2/201421.0921.0921.0921.090
5/30/201421.0921.1021.0321.094,051
5/29/201421.4821.4821.4821.480
5/28/201421.3121.4821.3121.481,550
5/27/201421.4721.4721.3121.31650
5/23/201421.2021.3321.1121.33550
5/22/201421.1321.1321.1321.13508
5/21/201421.0021.1021.0021.014,005
5/20/201421.1821.1821.1821.180
5/19/201421.1821.1821.1821.180
5/16/201421.1721.1821.1721.18400
5/15/201421.1621.1921.1521.175,205
5/13/201421.1521.1521.0621.061,195
5/12/201421.1721.2121.1621.161,300
5/8/201420.5320.7020.5320.66921
5/7/201420.4320.5420.4320.521,142
  • Showing 1-100 of 720 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center