$7.15 0.00 (%) Gbl X Cppr Mnr Shs Global X Copper Miners ETF - NYSEARCA

Dec. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COPX historical data

Date Open High Low Close Volume
12/17/20146.877.276.877.1555,892
12/16/20146.907.026.856.87146,112
12/15/20147.157.166.896.90105,742
12/12/20147.307.307.117.1285,352
12/11/20147.357.397.267.2694,839
12/10/20147.537.607.377.3929,925
12/9/20147.467.637.417.6320,698
12/8/20147.677.677.467.5131,457
12/5/20147.707.737.627.6910,215
12/4/20147.777.817.717.7311,415
12/3/20147.687.817.687.7628,984
12/2/20147.727.787.647.6610,468
12/1/20147.847.847.607.6890,318
11/28/20148.268.267.927.9635,532
11/26/20148.568.568.498.499,322
11/25/20148.438.528.398.4812,500
11/24/20148.558.638.458.4624,096
11/21/20148.368.568.368.4841,943
11/20/20148.148.198.148.1917,582
11/19/20148.278.278.178.2015,373
11/18/20148.348.358.308.3523,821
11/17/20148.288.358.288.3113,919
11/14/20148.118.338.098.3218,222
11/13/20148.228.248.148.154,838
11/12/20148.168.378.168.2350,896
11/11/20148.178.218.088.1916,703
11/10/20148.158.278.128.1217,893
11/7/20148.048.148.018.149,859
11/6/20147.977.977.897.9450,185
11/5/20148.088.087.978.0122,896
11/4/20148.208.208.088.1517,835
11/3/20148.238.308.208.2523,574
10/31/20148.298.298.168.2844,754
10/30/20148.308.318.238.2316,737
10/29/20148.458.528.328.4037,657
10/28/20148.218.398.208.3915,886
10/27/20148.248.258.188.1815,382
10/24/20148.378.378.308.315,453
10/23/20148.318.388.318.3522,415
10/22/20148.398.418.288.3018,365
10/21/20148.458.508.358.489,904
10/20/20148.288.338.258.26118,241
10/17/20148.258.348.258.3029,711
10/16/20148.098.308.098.278,800
10/15/20148.308.358.148.2531,209
10/14/20148.368.508.368.3925,345
10/13/20148.378.398.218.2213,172
10/10/20148.398.428.268.2631,864
10/9/20148.658.768.448.4424,111
10/8/20148.568.698.418.6422,023
10/7/20148.748.758.568.5657,612
10/6/20148.638.778.638.7112,256
10/3/20148.748.748.558.5630,968
10/2/20148.748.808.568.73117,732
10/1/20148.978.978.758.75109,004
9/30/20149.019.058.948.9526,501
9/29/20149.049.108.989.0215,328
9/26/20149.049.108.999.1028,025
9/25/20149.229.229.029.0614,070
9/24/20149.189.309.129.2972,257
9/23/20149.199.199.099.12105,614
9/22/20149.459.459.129.1658,050
9/19/20149.689.729.509.5235,445
9/18/20149.709.709.639.6812,529
9/17/20149.839.849.679.6818,551
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
  • Showing 1-100 of 1,170 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center