Gbl X Cppr Mnr Shs Global X Copper Miners ETF $11.12

up +0.22


23/7/2014 04:00 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
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
4/17/20149.359.419.299.4148,516
4/16/20149.219.299.209.2826,764
4/15/20149.219.249.129.2232,243
4/14/20149.369.419.319.3324,612
4/11/20149.359.359.229.2571,789
4/10/20149.499.499.319.3917,578
4/9/20149.349.499.349.4942,358
4/8/20149.149.419.149.3436,249
4/7/20149.249.249.119.1910,624
4/4/20149.209.309.179.1756,943
4/3/20149.219.249.169.1822,221
4/2/20149.179.329.179.3051,135
4/1/20149.199.199.059.1049,919
3/31/20149.199.199.059.1235,539
3/28/20148.909.118.899.1063,451
3/27/20148.868.988.868.9017,854
3/26/20148.988.988.828.8836,293
3/25/20148.879.008.848.9546,873
3/24/20148.758.808.678.7316,998
3/21/20148.778.808.648.7329,298
3/20/20148.578.678.548.5735,692
3/19/20148.838.838.608.62114,958
3/18/20148.858.908.818.9031,767
3/17/20148.868.908.808.8653,612
3/14/20148.758.778.708.7346,307
3/13/20148.958.968.718.7872,706
3/12/20148.828.848.748.8283,510
3/11/20149.129.198.808.8085,340
3/10/20149.349.349.059.1478,367
3/7/20149.729.729.379.4621,180
3/6/20149.699.849.549.7727,372
3/5/20149.589.669.499.6516,498
3/4/20149.429.579.429.568,839
3/3/20149.499.499.289.314,880
2/28/20149.509.599.499.5117,587
2/27/20149.429.599.419.5019,108
2/26/20149.409.449.319.3321,946
2/25/20149.499.559.459.457,970
Trading Center