$13.06 +0.23 (%) First Trust ISE Shs Global Copper Index Fund - NASDAQ

Aug. 28, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CU historical data

Date Open High Low Close Volume
8/28/201513.0513.2712.8813.0612,004
8/27/201512.4213.0812.4212.836,729
8/26/201512.3812.3811.7912.138,886
8/25/201512.6612.6612.2112.3711,608
8/24/201512.7012.7012.0011.7918,417
8/21/201512.9112.9112.6912.7415,548
8/20/201512.9313.0512.7912.978,176
8/19/201512.9112.9612.7512.967,883
8/18/201513.1213.1212.9412.998,619
8/17/201513.3713.4013.1813.363,318
8/14/201513.4913.4913.4513.461,129
8/13/201513.5613.5713.4513.467,996
8/12/201513.4713.6013.4213.597,727
8/11/201513.8513.8513.4913.587,974
8/10/201513.5314.1113.5314.055,124
8/7/201513.6613.7013.5013.563,611
8/6/201513.4413.5813.4113.585,678
8/5/201513.8513.8513.5013.532,662
8/4/201513.4713.6913.4513.503,022
8/3/201513.5313.5313.4013.424,889
7/31/201513.8413.8713.7413.744,684
7/30/201513.7613.7613.5913.743,971
7/29/201513.9414.0113.8613.972,897
7/28/201513.7914.0713.7113.9311,014
7/27/201513.8013.8313.4013.408,206
7/24/201514.1914.2013.8313.9913,458
7/23/201514.7714.7714.2514.3516,700
7/22/201514.8514.8514.7014.708,420
7/21/201515.1215.2815.1215.164,679
7/20/201515.1315.1315.0015.0013,919
7/17/201515.5515.5915.3015.419,225
7/16/201515.5515.7415.5015.501,558
7/15/201515.8715.8715.6115.666,594
7/14/201515.7415.8615.7115.864,860
7/13/201515.5915.7015.4115.646,396
7/10/201515.5215.5215.3915.449,963
7/9/201515.2015.5115.1415.308,948
7/8/201515.0215.1514.8014.86167,442
7/7/201515.5015.5014.8515.37107,813
7/6/201516.0416.0515.7415.8398,249
7/2/201516.4016.5616.3516.355,586
7/1/201516.5216.5816.4016.404,725
6/30/201516.9516.9616.7716.771,091
6/29/201516.9917.1316.9016.929,640
6/26/201517.2617.2617.2117.212,464
6/25/201517.7617.7617.3017.308,257
6/24/201517.4217.4217.4217.420
6/23/201517.5617.5617.4017.421,270
6/22/201517.3217.4617.2617.2611,426
6/19/201517.5717.5717.3717.413,781
6/18/201517.7617.9017.6317.744,737
6/17/201517.7017.7217.3617.722,196
6/16/201517.5617.6317.4517.636,942
6/15/201517.7017.8317.6017.838,566
6/12/201517.8917.9417.7317.933,330
6/11/201518.0318.0317.8917.891,819
6/10/201518.2818.3818.1318.307,405
6/9/201518.1318.1317.6817.683,712
6/8/201517.8517.8517.6117.611,485
6/5/201517.8617.9217.7117.922,050
6/4/201518.0018.0017.7217.7222,839
6/3/201518.1218.3318.1018.183,821
6/2/201517.7918.2717.7918.1911,070
6/1/201517.6617.6617.5017.5033,304
5/29/201517.7617.7817.7017.7813,413
5/28/201518.0318.0317.6717.917,053
5/27/201518.1318.2318.1218.157,796
5/26/201518.4418.4418.1018.1215,688
5/22/201518.8118.8118.6218.6815,932
5/21/201518.9718.9718.8518.8517,292
5/20/201519.2419.2418.9419.079,997
5/19/201519.6219.6219.1019.1413,083
5/18/201519.9420.0019.7319.759,230
5/15/201519.7520.1119.7520.113,263
5/14/201520.1520.1719.9520.048,126
5/13/201520.0720.1419.8719.8784,194
5/12/201519.7020.0019.7019.908,531
5/11/201519.9920.0319.6919.7015,489
5/8/201519.8920.0219.7619.9118,821
5/7/201519.7319.7319.2019.5031,955
5/6/201520.0720.0919.7219.81288,887
5/5/201520.2820.2819.9619.9946,370
5/4/201520.1720.2220.0020.1633,002
5/1/201519.8320.1319.8320.0843,745
4/30/201519.2119.6419.2119.627,911
4/29/201519.3119.5019.3119.353,470
4/28/201519.2219.4419.0819.3497,584
4/27/201518.7319.2018.7319.1436,617
4/24/201518.3018.6418.3018.6490,018
4/23/201517.7517.9617.6717.9610,782
4/22/201517.5317.6017.4917.492,694
4/21/201517.6217.6217.3417.413,502
4/20/201517.5317.6517.4917.606,390
4/17/201517.4317.5717.3317.4546,417
4/16/201517.7117.8017.6417.796,401
4/15/201517.3917.6017.3617.544,083
4/14/201516.9417.2016.9417.1713,049
4/13/201516.9316.9316.7716.772,990
4/10/201517.0517.1417.0017.004,267
4/9/201517.2117.2117.1317.141,881
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!