GLOBAL X COPPER MINERS ETF $10.54

up +0.07


21/5/2013 04:21 PM  |  NYSEARCA : COPX  |  Industries :
Type:

COPX historical data

Date Open High Low Close Volume
5/21/2013 10.44 10.57 10.44 10.54 378
5/20/2013 10.42 10.52 10.36 10.47 342
5/17/2013 10.43 10.45 10.35 10.40 442
5/16/2013 10.47 10.55 10.36 10.44 87
5/15/2013 10.51 10.60 10.40 10.48 265
5/14/2013 10.79 10.79 10.60 10.67 963
5/13/2013 10.89 10.89 10.82 10.85 99
5/10/2013 10.85 10.97 10.77 10.96 233
5/9/2013 11.09 11.09 10.91 10.94 209
5/8/2013 10.80 11.05 10.79 11.02 193
5/7/2013 10.82 11.04 10.79 10.86 458
5/6/2013 10.85 10.93 10.78 10.92 838
5/3/2013 10.65 10.93 10.65 10.89 842
5/2/2013 10.36 10.49 10.33 10.47 803
5/1/2013 10.38 10.46 10.30 10.41 252
4/30/2013 10.40 10.57 10.31 10.57 116
4/29/2013 10.40 10.54 10.40 10.47 296
4/26/2013 10.61 10.61 10.45 10.47 504
4/25/2013 10.50 10.77 10.50 10.69 438
4/24/2013 10.14 10.37 10.14 10.35 440
4/23/2013 10.00 10.02 9.88 9.91 638
4/22/2013 10.20 10.20 9.90 9.98 666
4/19/2013 10.03 10.15 9.98 10.15 636
4/18/2013 9.77 9.93 9.71 9.83 599
4/17/2013 10.15 10.15 9.76 9.77 1518
4/16/2013 10.29 10.52 10.29 10.38 639
4/15/2013 10.83 10.83 10.12 10.14 1557
4/12/2013 11.26 11.26 11.04 11.11 268
4/11/2013 11.42 11.42 11.30 11.32 64
4/10/2013 11.43 11.54 11.35 11.35 904
4/9/2013 11.07 11.45 11.07 11.40 694
4/8/2013 11.00 11.07 11.00 11.03 88
4/5/2013 10.80 11.03 10.72 11.00 1229
4/4/2013 10.77 10.95 10.77 10.90 86
4/3/2013 11.07 11.07 10.75 10.76 387
4/2/2013 11.17 11.22 11.04 11.04 475
4/1/2013 11.50 11.50 11.19 11.19 943
3/28/2013 11.33 11.44 11.33 11.44 266
3/27/2013 11.34 11.36 11.23 11.35 255
3/26/2013 11.33 11.35 11.26 11.35 121
3/25/2013 11.65 11.65 11.29 11.34 245
3/22/2013 11.59 11.61 11.52 11.56 127
3/21/2013 11.48 11.58 11.46 11.51 403
3/20/2013 11.66 11.66 11.56 11.63 57
3/19/2013 11.75 11.77 11.47 11.53 373
3/18/2013 11.88 11.88 11.75 11.79 170
3/15/2013 12.09 12.09 11.89 11.97 150
3/14/2013 11.84 11.96 11.80 11.92 589
3/13/2013 12.03 12.03 11.82 11.85 390
3/12/2013 11.88 12.06 11.88 12.01 134
3/11/2013 11.98 11.98 11.84 11.89 222
3/8/2013 11.96 11.98 11.87 11.91 130
3/7/2013 11.67 11.87 11.67 11.83 410
3/6/2013 11.76 11.79 11.66 11.79 449
3/5/2013 11.75 11.77 11.64 11.64 401
3/4/2013 11.67 11.67 11.47 11.53 242
3/1/2013 11.80 11.80 11.63 11.77 134
2/28/2013 11.91 11.97 11.88 11.91 144
2/27/2013 11.84 12.07 11.82 12.03 172
2/26/2013 11.88 11.94 11.84 11.94 128
2/25/2013 12.20 12.27 11.88 11.91 2388
2/22/2013 11.96 12.14 11.96 12.09 1098
2/21/2013 12.13 12.14 11.90 11.95 341
2/20/2013 12.65 12.65 12.23 12.23 339
2/19/2013 12.94 12.94 12.66 12.67 176
2/15/2013 12.97 13.04 12.84 12.90 145
2/14/2013 13.01 13.07 12.97 13.00 60
2/13/2013 13.00 13.17 13.00 13.05 300
2/12/2013 13.05 13.07 12.97 13.02 205
2/11/2013 13.15 13.15 13.00 13.05 107
2/8/2013 13.16 13.19 13.10 13.19 139
2/7/2013 13.28 13.28 13.03 13.11 140
2/6/2013 13.12 13.24 13.12 13.21 264
2/5/2013 13.09 13.20 13.09 13.16 274
2/4/2013 13.23 13.23 13.04 13.08 546
2/1/2013 13.20 13.32 13.20 13.31 354
1/31/2013 13.01 13.12 13.01 13.11 131
1/30/2013 13.27 13.27 13.06 13.08 98
1/29/2013 13.04 13.20 13.04 13.18 124
1/28/2013 13.17 13.18 13.05 13.06 285
1/25/2013 13.30 13.30 13.18 13.22 383
1/24/2013 13.43 13.46 13.33 13.35 723
1/23/2013 13.59 13.59 13.47 13.49 175
1/22/2013 13.57 13.57 13.45 13.53 113
1/18/2013 13.49 13.58 13.48 13.50 126
1/17/2013 13.50 13.59 13.50 13.55 388
1/16/2013 13.60 13.60 13.48 13.48 257
1/15/2013 13.72 13.72 13.61 13.67 297
1/14/2013 13.89 13.89 13.68 13.71 184
1/11/2013 13.89 13.89 13.77 13.78 113
1/10/2013 13.82 13.92 13.77 13.92 263
1/9/2013 13.76 13.82 13.66 13.71 355
1/8/2013 13.80 13.80 13.57 13.62 1718
1/7/2013 13.60 13.75 13.52 13.75 306
1/4/2013 13.60 13.62 13.47 13.61 474
1/3/2013 13.46 13.69 13.45 13.51 1122
1/2/2013 13.39 14.50 13.39 13.59 1264
12/31/2012 12.75 13.10 12.75 13.02 118
12/28/2012 12.70 12.86 12.67 12.75 373
12/27/2012 12.84 12.91 12.69 12.79 344
Marketplace
Trading Center