$16.35 -0.30 (%) First Trust ISE Shs Global Copper Index Fund - NASDAQ

Mar. 27, 2015 | 11:36 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CU historical data

Date Open High Low Close Volume
3/26/201516.7016.7016.6016.653,821
3/25/201516.9616.9616.6816.689,317
3/24/201516.9816.9816.7016.793,782
3/23/201516.9517.0516.7217.0514,164
3/20/201515.9516.5815.9516.438,987
3/19/201515.7915.7915.5815.583,458
3/18/201515.5515.9415.4715.9016,075
3/17/201515.5415.7415.5415.663,174
3/16/201515.8115.8115.5415.5912,354
3/13/201515.9515.9515.5715.719,337
3/12/201516.3016.3016.0116.0324,373
3/11/201516.0416.0515.8515.919,532
3/10/201516.3616.3616.0516.07153,702
3/9/201516.8516.9016.6916.744,500
3/6/201517.0017.0016.7616.855,479
3/5/201517.2417.3117.2317.231,691
3/4/201517.3717.4117.2217.273,999
3/3/201517.6517.7717.6017.644,465
3/2/201517.8017.8417.5817.7114,550
2/27/201517.7417.9317.7417.92322,137
2/26/201517.6517.8717.6117.666,040
2/25/201517.4817.5917.4217.556,832
2/24/201517.5717.5917.2317.584,770
2/23/201517.2517.2517.0917.106,231
2/20/201517.5717.5917.2817.578,214
2/19/201517.4817.6017.3717.4512,755
2/18/201517.3917.6517.3917.654,992
2/17/201517.3317.5917.1717.425,816
2/13/201517.0717.3517.0717.3521,512
2/12/201516.5216.7516.5216.758,698
2/11/201516.0816.2516.0016.227,246
2/10/201516.6016.6016.2116.3317,404
2/9/201516.6116.8616.6116.8123,609
2/6/201516.7416.8116.4516.4915,884
2/5/201516.4316.9816.3516.9411,163
2/4/201516.3016.3816.0516.2610,764
2/3/201516.0016.5616.0016.4819,643
2/2/201515.3515.4915.3015.497,202
1/30/201514.9915.1814.8715.186,373
1/29/201515.1415.1414.8614.926,195
1/28/201515.3715.3715.0515.059,953
1/27/201515.4915.4915.2115.4214,511
1/26/201515.4415.5615.2515.5315,965
1/23/201515.8515.8915.4815.4816,866
1/22/201516.2216.2516.0316.1610,583
1/21/201515.8816.0215.7715.9512,738
1/20/201515.7215.8315.5515.7711,427
1/16/201515.0915.6315.0815.5914,194
1/15/201515.2615.4115.0015.0023,333
1/14/201515.7315.7314.8015.1139,515
1/13/201517.3717.3716.4716.4813,872
1/12/201517.6817.6817.3717.432,179
1/9/201517.8517.9517.7917.8912,181
1/8/201517.7818.0117.7817.945,362
1/6/201517.6417.7317.4617.638,148
1/5/201518.0618.0617.6017.7113,840
1/2/201518.0418.3418.0418.335,048
12/31/201418.0018.1317.8618.0913,273
12/30/201417.9018.2217.9018.0723,928
12/29/201418.0818.2017.9017.9014,569
12/26/201418.0418.1918.0418.091,247
12/24/201417.6617.8717.6617.879,168
12/23/201417.8417.9417.6717.8310,218
12/22/201418.2018.2818.0218.054,708
12/19/201418.0118.4018.0118.296,735
12/18/201418.0618.0617.8217.956,979
12/17/201417.2217.9017.2217.717,446
12/16/201417.0917.3316.8416.963,544
12/15/201417.4717.6817.0217.146,675
12/12/201417.9917.9917.5817.5814,334
12/11/201418.0918.1518.0018.136,072
12/10/201418.6318.6318.1818.215,075
12/9/201418.3318.5618.2518.5415,843
12/8/201418.9718.9718.3718.4413,933
12/5/201418.9519.0418.8718.947,503
12/4/201419.1519.1518.9318.9310,901
12/3/201418.9819.2118.9819.163,626
12/2/201418.8919.1618.8618.868,187
12/1/201419.2519.2518.7718.9519,768
11/28/201419.5419.5419.3719.395,401
11/26/201420.5120.5120.4220.484,121
11/25/201420.2620.4320.2620.333,794
11/24/201420.5020.5020.1520.154,456
11/21/201420.0620.5120.0620.2918,977
11/20/201419.3319.5719.3319.486,246
11/19/201419.7419.7419.3819.5817,686
11/19/201439.6840.1039.4039.92202,180
11/18/201419.9019.9219.6919.8527,906
11/17/201419.8119.8819.8119.882,736
11/14/201419.5319.9519.5319.8110,199
11/13/201419.8019.8019.5019.503,654
11/12/201419.8119.8319.7219.834,694
11/11/201419.4619.6419.3319.643,320
11/10/201419.6119.8919.5219.543,351
11/7/201419.3119.4519.3119.423,942
11/6/201419.0519.0618.9918.995,490
11/5/201419.3519.3519.2019.244,637
11/4/201419.6219.6219.2819.2912,491
11/3/201419.6519.6919.6519.695,322
10/31/201419.5019.7219.3019.726,105
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center