First Trust ISE Shs Global Copper Index Fund $25.99

down -0.20


29/7/2014 04:00 PM  |  NASDAQ : CU
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CU historical data

Date Open High Low Close Volume
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
5/5/201422.5422.5522.3522.363,217
5/2/201422.3622.6322.3522.632,784
5/1/201422.4822.6422.2222.507,732
4/30/201422.5422.6822.5422.681,350
4/29/201422.5722.6922.4722.643,853
4/28/201422.5022.6222.2722.627,285
4/25/201422.6422.6522.5022.586,290
4/24/201422.6222.7922.5022.734,753
4/23/201422.3422.5822.3422.4912,061
4/22/201422.4422.6422.3822.5510,417
4/21/201422.3322.4922.2222.294,058
4/17/201422.2522.4722.2522.332,685
4/16/201422.1522.3622.0922.265,412
4/15/201422.2922.2921.7622.234,657
4/14/201422.3522.4522.3522.432,015
4/11/201422.1722.3222.1722.171,794
4/10/201422.7022.7222.1922.5011,141
4/9/201422.4422.7322.2422.727,811
4/8/201422.1022.3622.1022.315,135
4/7/201422.1122.1721.7321.9222,176
4/4/201422.1322.2321.8822.006,386
4/3/201421.8921.9521.7921.876,597
4/2/201422.0122.2021.9222.1614,703
4/1/201421.8821.9621.8021.814,163
3/31/201421.8821.9721.7221.8820,748
3/28/201421.6921.8121.5121.817,130
3/27/201421.2221.4921.0121.0211,776
3/26/201421.7021.7021.0121.0112,644
3/25/201421.2321.4920.7921.476,081
3/24/201420.9921.1420.8120.8113,127
3/21/201421.0721.2020.8521.1110,655
3/20/201420.6020.8120.5620.757,677
3/19/201421.1021.1020.6220.6222,780
3/18/201421.2721.3621.2321.354,487
3/17/201421.4221.5521.2621.276,398
3/14/201421.0121.1521.0121.124,468
3/13/201421.4721.6621.0021.0010,674
3/12/201421.3021.4521.3021.367,787
3/11/201422.0822.0821.2421.3012,964
3/10/201422.1322.1521.8221.8414,408
3/7/201423.3923.4122.6022.629,477
3/6/201423.7423.7423.3423.4519,012
3/5/201422.9723.2222.9723.046,027
3/4/201423.1823.1822.1322.143,053
3/3/201422.2022.6322.2022.3710,855
Trading Center