$20.77 -0.42 (%) First Trust ISE Shs Global Copper Index Fund - NASDAQ

Oct. 1, 2014 | 02:23 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CU historical data

Date Open High Low Close Volume
9/30/201421.3721.3721.0821.192,094
9/29/201421.0821.3321.0821.161,758
9/26/201421.3621.4521.3621.441,834
9/25/201421.7021.7021.2821.394,934
9/24/201421.5421.9921.5421.963,579
9/23/201421.0721.6321.0721.545,049
9/22/201422.1322.4321.6321.647,497
9/19/201422.8222.8222.4622.467,268
9/18/201422.9523.0822.9023.041,630
9/17/201423.2823.2923.0223.022,669
9/16/201422.8623.3922.8523.292,782
9/15/201423.1623.3323.0223.094,945
9/12/201423.1623.3723.1523.373,048
9/11/201423.1523.2723.1523.27712
9/10/201423.2823.4623.1423.463,048
9/9/201423.5623.5623.2723.345,716
9/8/201423.9123.9123.5523.595,405
9/5/201423.7323.9323.7323.834,293
9/4/201424.0724.0723.8723.873,852
9/3/201423.7324.0923.7324.049,692
9/2/201423.6823.7823.5623.6137,968
8/29/201423.6323.8823.6323.741,855
8/28/201423.9123.9123.7623.774,369
8/27/201424.5524.5524.2424.399,821
8/26/201423.9224.3123.9224.204,749
8/25/201424.2524.2824.2024.281,926
8/22/201424.0724.2024.0224.156,780
8/21/201424.3224.3223.9824.1513,901
8/20/201424.4024.5424.3624.3611,032
8/19/201424.3224.4824.2024.2010,185
8/18/201424.1424.4524.1224.3710,877
8/15/201424.0624.1524.0024.116,341
8/14/201424.1324.3224.0124.0111,063
8/13/201424.3224.3824.2824.312,161
8/12/201424.3924.4124.3824.411,683
8/11/201424.6224.7124.4824.482,304
8/8/201424.0724.3824.0724.289,016
8/7/201424.6024.6024.1524.1722,259
8/6/201424.3224.4824.3224.4421,462
8/5/201424.4524.7924.4124.52131,887
8/4/201425.1425.4925.1425.2753,187
8/1/201425.3325.3324.8925.1731,108
7/31/201425.4425.4425.1525.275,940
7/30/201426.0826.0825.6525.9111,751
7/29/201426.1226.2025.9925.998,247
7/28/201425.9626.1925.8726.199,077
7/25/201426.0726.1625.9326.1113,564
7/24/201426.1226.3326.1026.133,446
7/23/201425.9526.1425.9526.1414,998
7/22/201425.7625.9825.7125.7978,099
7/21/201424.9925.2724.9925.278,258
7/18/201425.1125.2424.9825.1429,372
7/17/201425.4625.4625.2225.223,364
7/16/201425.6025.7125.6025.6812,248
7/15/201425.5225.6825.4525.5029,501
7/14/201425.9725.9725.7425.7512,765
7/11/201425.7625.9025.6125.716,572
7/10/201425.7325.9225.2625.7226,109
7/9/201425.9226.1025.8626.0214,050
7/8/201425.4325.8425.3525.819,853
7/7/201425.5125.7225.1825.6613,990
7/3/201424.9325.5124.9325.5112,825
7/2/201424.2924.9224.2924.9113,728
7/1/201424.2024.3224.1324.244,460
6/30/201423.8124.0723.6624.013,190
6/27/201423.7223.9223.6923.9210,834
6/26/201423.8223.8223.4923.7048,485
6/25/201423.4923.8023.3823.568,170
6/24/201424.2624.5023.8023.9228,075
6/20/201423.8723.9923.8323.9911,279
6/19/201423.6123.9723.6123.9416,722
6/18/201423.2223.7523.2223.7113,574
6/17/201423.1223.3923.1223.346,229
6/16/201423.3223.3323.1223.192,788
6/13/201422.9523.0722.9523.071,782
6/12/201423.1923.1922.9923.014,304
6/11/201423.1823.4323.1523.1533,132
6/10/201423.3523.3523.2423.295,876
6/9/201423.3923.5423.3623.4524,011
6/6/201423.4723.5523.3723.417,028
6/5/201423.5023.6223.5023.622,460
6/4/201423.4723.6123.4623.554,101
6/3/201423.2623.5423.2623.546,769
6/2/201423.5023.5723.2923.3512,330
5/30/201423.2923.2922.9623.203,295
5/29/201423.3723.5823.3723.437,791
5/28/201423.4123.4723.2923.295,107
5/27/201423.6323.6323.3423.436,744
5/23/201423.3023.5523.3023.445,958
5/22/201423.0923.3123.0923.212,787
5/21/201423.0323.1122.9322.983,323
5/20/201422.8623.0922.8622.983,880
5/19/201422.8523.2222.8523.034,821
5/16/201422.9023.0422.7522.885,637
5/15/201422.7623.0022.7623.003,636
5/13/201423.1123.1623.0723.1410,765
5/12/201422.6823.1422.5123.1218,468
5/8/201422.3122.4922.3122.411,845
5/7/201422.3522.5022.3422.342,504
5/6/201422.3622.5422.3622.502,858
  • Showing 1-100 of 1,144 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center