$18.29 +0.34 (%) First Trust ISE Shs Global Copper Index Fund - NASDAQ

Dec. 19, 2014 | 03:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CU historical data

Date Open High Low Close Volume
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
10/30/201419.6019.6219.5319.534,400
10/29/201420.0720.1219.8619.865,605
10/28/201419.8019.9019.8019.902,820
10/27/201419.6819.6819.5119.596,363
10/24/201419.9119.9319.8019.932,872
10/23/201419.9619.9619.9619.96196
10/22/201420.1720.1720.1020.101,275
10/21/201420.0020.3519.9720.269,534
10/20/201419.8819.9219.7019.7611,170
10/17/201419.7419.8719.6819.8311,149
10/16/201419.3119.6419.0219.64172,534
10/15/201419.6819.6819.2719.459,867
10/14/201419.8420.0519.7219.7310,055
10/13/201419.6919.9519.5319.5512,602
10/10/201419.8619.8619.5319.5312,554
10/9/201420.4120.4919.9620.078,295
10/8/201420.2220.4219.8720.3914,181
10/7/201420.5820.5820.2120.213,941
10/6/201420.1020.8020.1020.6621,378
10/3/201420.5320.5320.2020.2016,870
10/2/201420.6920.6920.4220.5610,885
10/1/201421.2921.2920.7020.8530,928
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
  • Showing 1-100 of 1,202 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center