UNITED STATES COPPER $22.95

up +0.16


21/5/2013 04:21 PM  |  NYSEARCA : CPER  |  Industries :
Type:

CPER historical data

Date Open High Low Close Volume
5/21/2013 22.95 22.95 22.95 22.95 1
5/20/2013 22.79 22.79 22.79 22.79 0
5/17/2013 22.83 22.83 22.79 22.79 8
5/16/2013 22.47 22.66 22.47 22.62 18
5/15/2013 22.55 22.55 22.22 22.27 18
5/14/2013 22.73 22.73 22.58 22.58 20
5/13/2013 23.19 23.19 23.19 23.19 2
5/10/2013 23.03 23.23 23.03 23.23 4
5/9/2013 23.30 23.30 22.93 23.03 28
5/8/2013 23.24 23.39 23.08 23.08 22
5/7/2013 22.62 22.78 22.53 22.78 20
5/6/2013 22.72 22.85 22.72 22.72 232
5/3/2013 22.58 22.84 22.56 22.84 99
5/2/2013 21.17 21.17 21.17 21.17 0
5/1/2013 21.26 21.30 21.17 21.17 10
4/30/2013 22.35 22.35 21.96 22.00 17
4/29/2013 23.01 23.01 22.21 22.21 34
4/26/2013 22.22 22.26 21.97 21.97 20
4/25/2013 22.47 22.49 22.43 22.43 78
4/24/2013 21.89 21.89 21.89 21.89 1
4/23/2013 21.67 21.67 21.37 21.37 19
4/22/2013 21.70 21.74 21.62 21.73 67
4/19/2013 21.86 21.87 21.86 21.87 40
4/18/2013 21.83 22.26 21.83 22.25 7
4/17/2013 22.25 22.25 22.12 22.13 13
4/16/2013 22.97 22.98 22.97 22.98 63
4/15/2013 22.56 22.84 22.53 22.84 15
4/12/2013 23.54 23.54 23.20 23.21 17
4/11/2013 23.76 23.77 23.68 23.68 4
4/10/2013 23.86 23.86 23.76 23.76 13
4/9/2013 23.51 23.51 23.51 23.51 0
4/8/2013 23.51 23.51 23.51 23.51 2
4/5/2013 23.27 23.31 23.24 23.24 43
4/4/2013 23.05 23.39 22.89 23.39 12
4/3/2013 23.25 23.25 23.25 23.25 1
4/2/2013 24.01 24.01 24.01 24.01 0
4/1/2013 24.01 24.01 24.01 24.01 0
3/28/2013 24.01 24.01 24.01 24.01 0
3/27/2013 24.01 24.01 24.01 24.01 1
3/26/2013 24.16 24.16 24.03 24.03 6
3/25/2013 24.08 24.08 24.00 24.00 4
3/22/2013 24.10 24.14 24.10 24.13 8
3/21/2013 23.96 23.96 23.95 23.95 4
3/20/2013 23.91 23.92 23.91 23.92 18
3/19/2013 23.84 23.84 23.62 23.62 12
3/18/2013 24.48 24.48 24.48 24.48 0
3/15/2013 24.56 24.58 24.48 24.48 27
3/14/2013 24.58 24.59 24.58 24.59 23
3/13/2013 24.56 24.56 24.56 24.56 29
3/12/2013 24.73 24.73 24.73 24.73 2
3/11/2013 24.50 24.50 24.50 24.50 1
3/8/2013 24.46 24.83 24.39 24.45 106
3/7/2013 24.43 24.48 24.43 24.48 6
3/6/2013 24.31 24.31 24.31 24.31 3
3/5/2013 24.59 25.15 24.50 24.51 83
3/4/2013 24.43 24.43 24.43 24.43 0
3/1/2013 24.41 24.43 24.41 24.43 5
2/28/2013 24.83 24.83 24.83 24.83 0
2/27/2013 24.83 24.83 24.83 24.83 2
2/26/2013 24.84 24.84 24.84 24.84 2
2/25/2013 24.76 24.77 24.76 24.77 6
2/22/2013 24.69 24.69 24.65 24.65 16
2/21/2013 24.74 24.74 24.74 24.74 1
2/20/2013 25.39 25.39 25.39 25.39 3
2/19/2013 26.02 26.02 26.02 26.02 0
2/15/2013 26.02 26.02 26.02 26.02 12
2/14/2013 26.16 26.16 26.16 26.16 0
2/13/2013 26.16 26.16 26.16 26.16 3
2/12/2013 26.00 26.00 26.00 26.00 2
2/11/2013 25.98 25.98 25.98 25.98 0
2/8/2013 25.98 25.98 25.98 25.98 0
2/7/2013 26.02 26.05 25.98 25.98 41
2/6/2013 26.29 26.29 26.29 26.29 0
2/5/2013 26.31 26.31 26.29 26.29 2
2/4/2013 26.31 26.31 26.31 26.31 2
2/1/2013 26.25 26.38 26.25 26.38 2
1/31/2013 26.16 26.16 26.16 26.16 0
1/30/2013 26.04 26.18 26.04 26.16 71
1/29/2013 25.75 25.75 25.75 25.75 6
1/28/2013 25.58 25.58 25.58 25.58 2
1/25/2013 25.46 25.46 25.46 25.46 2
1/24/2013 25.63 25.63 25.62 25.62 8
1/23/2013 25.80 25.80 25.76 25.76 6
1/22/2013 25.84 25.84 25.84 25.84 20
1/18/2013 25.55 25.66 25.55 25.66 24
1/17/2013 25.43 25.53 25.43 25.53 13
1/16/2013 25.20 25.20 25.20 25.20 10
1/15/2013 25.50 25.50 25.50 25.50 0
1/14/2013 25.50 25.50 25.50 25.50 0
1/11/2013 25.50 25.51 25.50 25.50 12
1/10/2013 25.60 25.60 25.60 25.60 0
1/9/2013 25.60 25.60 25.60 25.60 0
1/8/2013 25.60 25.60 25.60 25.60 0
1/7/2013 25.60 25.60 25.60 25.60 3
1/4/2013 25.77 25.78 25.76 25.76 10
1/3/2013 26.50 26.50 25.93 25.93 7
1/2/2013 26.07 26.07 26.00 26.01 32
12/31/2012 25.01 25.01 25.01 25.01 0
12/28/2012 25.02 25.02 25.00 25.01 5
12/27/2012 24.62 24.62 24.62 24.62 0
Marketplace
Trading Center