Gbl X Cppr Mnr Shs Global X Copper Miners ETF $9.78

down 0.00


16/9/2014 03:58 PM  |  NYSEARCA : COPX
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COPX historical data

Date Open High Low Close Volume
9/16/20149.699.809.619.7824,003
9/12/20149.829.939.749.9332,747
9/11/20149.909.909.789.8536,787
9/10/20149.869.959.839.9523,134
9/9/20149.999.999.859.9144,786
9/8/201410.0510.099.9810.0035,934
9/5/201410.1010.1810.0510.1023,594
9/4/201410.1210.2410.1210.1525,560
9/3/201410.0510.1910.0510.1575,882
9/2/201410.0310.189.9910.04111,872
8/29/201410.1110.2010.0710.1328,046
8/28/201410.2510.2510.0910.1066,534
8/27/201410.2810.3810.2810.3274,570
8/26/201410.2610.3210.2110.2950,333
8/25/201410.2010.2910.1910.1955,010
8/22/201410.2310.2310.1010.1768,176
8/21/201410.1610.2210.1010.1877,993
8/20/201410.2010.3010.2010.26166,054
8/19/201410.3810.4210.2010.2518,232
8/18/201410.2510.3310.2510.3215,191
8/15/201410.1510.3010.1510.2924,136
8/14/201410.2410.2610.1610.2015,601
8/13/201410.3410.3810.2510.3010,463
8/12/201410.4210.4210.3710.376,869
8/11/201410.3310.6110.3010.4427,202
8/8/201410.2510.3610.2410.246,532
8/7/201410.4810.4810.2410.2426,865
8/6/201410.4710.5210.3110.43123,999
8/5/201410.5911.0510.3610.4252,789
8/4/201410.6210.8410.6210.7755,909
8/1/201410.5810.7910.5310.6092,766
7/31/201410.9310.9310.6710.6822,441
7/30/201411.0311.0610.9210.9420,507
7/29/201411.0011.2111.0011.1021,473
7/28/201411.0311.1011.0111.0810,099
7/25/201410.9811.1010.9311.0759,106
7/24/201411.0811.1111.0111.0214,359
7/23/201410.9811.1210.9311.1265,407
7/22/201410.7510.9710.7510.9018,047
7/21/201410.7010.7810.6910.7711,933
7/18/201410.6410.7010.6010.6868,376
7/17/201410.8110.8110.6310.6621,016
7/16/201410.7910.9610.7810.9337,313
7/15/201410.8310.9610.7110.7266,287
7/14/201410.9810.9810.8510.8829,486
7/11/201410.7710.9210.6910.887,991
7/10/201410.9010.9210.7610.8624,467
7/9/201410.8010.9710.8010.9227,093
7/8/201410.8310.8410.7310.8355,135
7/7/201410.8910.9610.7310.7752,736
7/3/201410.6610.8510.5110.77109,225
7/2/201410.2010.7010.2010.70171,465
7/1/201410.2310.2910.1510.2844,751
6/30/201410.0810.1810.0810.177,155
6/27/201410.0410.1010.0410.103,539
6/26/201410.1210.129.9810.037,056
6/25/201410.1110.119.959.9710,885
6/24/201410.1810.2110.0810.0923,816
6/20/201410.0610.1410.0610.118,245
6/19/20149.9510.099.9510.0749,928
6/18/20149.809.979.809.9412,291
6/17/20149.699.809.659.8024,783
6/16/20149.729.789.729.7411,213
6/13/20149.719.729.669.6910,962
6/12/20149.789.789.719.7110,417
6/11/20149.829.859.789.7921,007
6/10/20149.969.969.799.8336,065
6/9/20149.879.979.879.9110,440
6/6/20149.889.989.889.9212,201
6/5/20149.9810.039.889.9538,474
6/4/201410.0210.099.9810.0353,391
6/3/201410.0310.039.9310.0314,854
6/2/201410.0410.049.9710.0434,465
5/30/201410.0210.089.869.9136,884
5/29/20149.9410.029.9310.0014,486
5/28/20149.9610.009.909.9222,968
5/27/201410.0110.079.889.9456,769
5/23/20149.899.939.849.918,031
5/22/20149.739.879.739.8720,919
5/21/20149.709.759.709.7113,704
5/20/20149.719.789.659.7315,270
5/19/20149.799.799.189.7718,914
5/16/20149.789.799.709.7515,862
5/15/20149.859.869.729.7811,682
5/13/20149.729.809.669.7744,477
5/12/20149.409.609.409.60112,883
5/8/20149.339.369.259.27117,395
5/7/20149.409.409.229.2721,060
5/6/20149.389.389.339.354,161
5/5/20149.279.399.269.3338,251
5/2/20149.339.399.309.3126,976
5/1/20149.339.419.289.3727,636
4/30/20149.299.389.299.3230,184
4/29/20149.299.369.279.3225,531
4/28/20149.349.399.219.3062,231
4/25/20149.469.469.349.362,254
4/24/20149.339.479.339.4718,354
4/23/20149.359.379.289.3729,581
4/22/20149.309.409.309.3613,592
4/21/20149.299.379.289.3510,727
Trading Center