$5.49 0.00 (%) Gbl X Cppr Mnr Shs Global X Copper Miners ETF - NYSEARCA

Aug. 4, 2015 | 11:12 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COPX historical data

Date Open High Low Close Volume
8/3/20155.555.575.455.4965,263
7/31/20155.635.655.565.6121,150
7/30/20155.675.675.555.5936,726
7/29/20155.705.795.685.7517,631
7/28/20155.595.755.545.7264,772
7/27/20155.555.645.485.5066,595
7/24/20155.875.875.695.7675,481
7/23/20156.096.095.855.8967,061
7/22/20156.156.156.026.0683,936
7/21/20156.236.306.186.1833,081
7/20/20156.306.306.166.1651,211
7/17/20156.496.496.306.3642,149
7/16/20156.506.566.406.454,491
7/15/20156.566.586.476.4920,685
7/14/20156.526.606.466.5417,371
7/13/20156.496.556.336.5139,177
7/10/20156.446.446.306.4030,153
7/9/20156.286.396.286.3140,340
7/8/20156.296.386.166.1965,250
7/7/20156.446.496.156.3975,310
7/6/20156.706.726.516.5847,139
7/2/20156.876.876.786.7924,419
7/1/20156.846.906.756.7511,957
6/30/20156.956.956.866.8715,477
6/29/20157.047.056.946.9726,729
6/26/20157.067.177.057.0918,951
6/25/20157.307.307.167.199,532
6/24/20157.267.317.267.2920,521
6/23/20157.107.227.077.188,881
6/22/20157.157.157.067.0912,211
6/19/20157.277.277.127.1323,991
6/18/20157.317.387.277.3416,825
6/17/20157.247.297.157.2425,591
6/16/20157.177.247.117.1335,946
6/15/20157.297.297.197.247,986
6/12/20157.277.357.277.3120,063
6/11/20157.427.427.307.3311,198
6/10/20157.487.547.447.4620,089
6/9/20157.277.297.247.259,679
6/8/20157.277.287.187.2612,444
6/5/20157.187.307.177.2617,712
6/4/20157.357.357.237.2421,357
6/3/20157.477.547.417.4617,001
6/2/20157.257.517.257.4550,160
6/1/20157.307.307.197.2046,407
5/29/20157.357.357.277.2852,693
5/28/20157.397.407.267.3815,833
5/27/20157.407.487.397.469,421
5/26/20157.607.607.427.4537,437
5/22/20157.707.707.627.6517,432
5/21/20157.737.757.707.7021,688
5/20/20157.787.817.697.7154,266
5/19/20158.008.007.807.8043,507
5/18/20158.148.148.058.0734,315
5/15/20158.098.198.028.1725,143
5/14/20158.208.238.138.1322,383
5/13/20158.208.238.118.1349,015
5/12/20158.018.158.018.1215,994
5/11/20158.108.148.008.0232,203
5/8/20158.048.128.028.0734,331
5/7/20158.038.057.807.9951,627
5/6/20158.178.188.028.1243,739
5/5/20158.268.268.138.14108,835
5/4/20158.158.228.148.2181,248
5/1/20158.058.168.038.1379,703
4/30/20157.878.027.867.9955,694
4/29/20157.907.967.857.9662,545
4/28/20157.847.917.837.8948,695
4/27/20157.697.847.697.8380,203
4/24/20157.427.617.427.6072,245
4/23/20157.187.407.187.3651,777
4/22/20157.187.247.157.238,389
4/21/20157.227.237.177.2025,062
4/20/20157.177.267.177.2410,072
4/17/20157.227.237.137.2137,078
4/16/20157.257.347.237.2890,591
4/15/20157.087.247.087.2231,416
4/14/20156.967.096.967.09140,716
4/13/20156.997.056.956.9558,506
4/10/20157.037.067.007.0114,959
4/9/20157.117.117.037.046,640
4/8/20157.157.217.127.1217,726
4/7/20157.047.117.007.0443,955
4/6/20156.957.056.956.9835,124
4/2/20156.796.886.796.8521,025
4/1/20156.766.816.766.797,627
3/31/20156.726.836.696.7810,580
3/30/20156.726.916.716.8637,586
3/27/20156.756.756.586.6717,627
3/26/20156.786.906.776.786,374
3/25/20156.976.986.836.8522,484
3/24/20157.007.006.836.9115,260
3/23/20156.806.986.806.9728,647
3/20/20156.526.766.526.7338,203
3/19/20156.416.486.376.38115,136
3/18/20156.416.526.306.516,437
3/17/20156.386.436.366.438,894
3/16/20156.406.456.376.396,273
3/13/20156.536.536.366.4410,795
3/12/20156.656.686.536.539,773
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!