Global X Copper Miners ETF $9.36

down 0.00


22/4/2014 06:40 PM  |  NYSEARCA : COPX
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COPX historical data

Date Open High Low Close Volume
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
2/24/20149.569.649.529.6013,504
2/21/20149.689.689.549.6012,663
2/20/20149.559.609.459.5820,333
2/19/20149.619.709.579.5716,182
2/18/20149.679.779.679.7118,766
2/14/20149.589.769.589.7349,371
2/13/20149.309.519.249.4821,578
2/12/20149.509.599.509.5224,594
2/11/20149.219.439.219.4135,207
2/10/20149.219.229.089.2057,547
2/7/20149.009.209.009.1921,678
2/6/20148.758.978.758.9714,483
2/5/20148.748.808.708.8017,026
2/4/20148.718.818.718.7517,750
2/3/20148.858.858.708.7522,705
1/31/20148.818.918.808.866,216
1/30/20148.959.018.908.968,814
1/29/20149.019.068.978.974,311
1/28/20148.949.058.919.038,793
1/27/20148.948.998.808.9322,456
1/24/20149.029.268.878.9276,042
1/23/20149.239.269.169.1818,682
1/22/20149.519.519.359.3516,042
1/21/20149.419.539.389.4933,983
1/17/20149.489.549.419.4775,486
1/16/20149.299.479.299.4711,792
1/15/20149.099.279.099.2528,116
1/14/20149.009.109.009.0518,564
1/13/20149.049.088.999.0328,880
1/10/20148.879.008.879.0018,695
1/9/20149.019.018.888.8839,493
1/8/20149.089.109.059.059,772
1/7/20149.129.159.059.0720,338
1/6/20149.259.259.099.1359,260
1/3/20149.379.379.239.2524,226
1/2/20149.429.499.309.3369,683
12/31/20139.289.389.289.3758,167
12/30/20139.249.309.219.2543,802
12/27/20139.059.209.039.2045,714
12/26/20139.179.179.059.1335,041
12/24/20138.939.158.939.1139,994
12/23/20139.119.118.918.9756,362
12/20/20138.788.988.788.9760,717
12/19/20138.668.798.618.7673,390
12/18/20138.698.798.658.7449,135
12/17/20138.758.758.648.6738,240
12/16/20138.698.788.698.7565,313
12/13/20138.698.708.628.6929,841
12/12/20138.608.628.558.6111,149
12/11/20138.808.808.608.6365,159
12/10/20138.908.908.848.8611,855
12/9/20138.878.908.818.8920,078
12/6/20138.798.918.798.8616,720
12/5/20138.738.818.738.7813,093
12/4/20138.738.748.648.7220,415
12/3/20138.688.728.608.7217,821
12/2/20138.928.928.738.7443,285
11/29/20138.898.998.898.929,592
11/27/20138.968.968.848.8935,468
11/26/20138.979.008.828.9252,810
Trading Center