$17.19 +0.86 (%) Gbl X Cppr Mnr Shs Global X Copper Miners ETF - NYSE ARCA

Apr. 29, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COPX historical data

Date Open High Low Close Volume
4/29/201616.5917.1916.5917.1946,157
4/28/201616.5016.7216.1316.3340,243
4/27/201616.0116.3916.0016.3028,133
4/26/201615.9716.1215.8015.986,963
4/25/201615.9316.1515.7015.7124,479
4/22/201615.8816.3415.8816.0863,058
4/21/201616.5516.5515.9615.9828,368
4/20/201616.2316.7416.2316.3450,115
4/19/201615.3816.2214.9916.2246,717
4/18/201614.4315.0214.4314.9922,376
4/15/201614.4814.5314.2314.5311,982
4/14/201614.7714.7714.3714.4920,030
4/13/201614.5014.7914.5014.5440,579
4/12/201613.7614.4313.7614.4238,044
4/11/201613.2613.7213.2613.5218,191
4/8/201613.1113.3812.9113.158,548
4/7/201613.3413.3412.6012.8550,874
4/6/201613.1913.4813.1413.417,704
4/5/201613.4613.5213.1913.3921,857
4/4/201614.0814.0813.5013.6623,046
4/1/201613.9213.9913.6913.976,405
3/31/201614.3714.4514.0614.1112,222
3/30/201614.1514.4014.0014.1111,931
3/29/201614.0114.0513.6913.9758,919
3/28/201613.9814.2913.5614.2917,214
3/24/201613.6814.2613.5014.2624,974
3/23/201614.6814.9014.0414.0454,673
3/22/201615.0115.2614.8715.2614,289
3/21/201615.1615.3614.9015.158,993
3/18/201615.3115.4314.5115.1232,032
3/17/201614.6515.1613.7615.1432,555
3/16/201613.6614.2313.6614.0751,929
3/15/201614.0914.7313.6213.6319,378
3/14/201614.4214.5914.1414.5221,825
3/11/201614.3014.4414.2014.3929,202
3/10/201614.0014.1113.7214.0918,558
3/9/201613.9514.2013.7214.0630,997
3/8/201614.7714.7713.6413.7971,363
3/7/201614.8214.9514.7014.8348,843
3/4/201614.3515.0614.2514.7097,240
3/3/201613.7514.1313.7014.0649,945
3/2/201612.3813.5812.3813.58113,587
3/1/201612.2812.4412.0112.4161,433
2/29/201611.9112.1811.9011.926,606
2/26/201611.9612.1711.7911.8933,068
2/25/201611.4111.8111.3511.7316,742
2/24/201611.5411.6811.1811.6366,853
2/23/201612.2712.4211.7611.8178,184
2/22/201612.0912.4511.7812.3367,234
2/19/201611.6411.7211.6011.6215,605
2/18/201611.9911.9911.4511.6927,671
2/17/201611.1711.8011.1711.7054,455
2/16/201610.6610.9410.6210.94174,760
2/12/201610.1610.3810.1010.3442,175
2/11/20169.8010.259.639.7819,926
2/10/201610.1610.1610.0110.064,305
2/9/201610.3110.3310.0110.1211,771
2/8/201610.7010.8010.3710.64130,274
2/5/201610.8410.8510.6310.8013,293
2/4/201610.1810.8710.1810.7726,342
2/3/20169.5810.069.4610.0612,156
2/2/20169.529.599.469.468,345
2/1/20169.859.909.779.866,730
1/29/20169.8010.079.8010.0118,062
1/28/20169.909.999.659.8238,563
1/27/20169.599.799.469.4881,744
1/26/20169.419.769.319.6545,679
1/25/20169.529.659.259.2632,151
1/22/20169.659.879.479.6518,232
1/21/20169.239.649.159.3632,796
1/20/20169.099.208.669.0838,979
1/19/20169.369.439.049.2442,729
1/15/20169.219.259.009.1660,687
1/14/20169.419.639.389.558,202
1/13/20169.709.809.259.37126,008
1/12/20169.769.769.419.5681,502
1/11/201610.2310.239.629.7439,930
1/8/201610.3810.3810.1010.1513,116
1/7/201610.6310.6310.1910.2744,234
1/6/201611.2711.2710.9010.9275,090
1/5/201611.5511.5811.4011.506,759
1/4/201611.6411.6411.2311.47101,338
12/31/201511.7311.9011.7311.818,132
12/30/201512.0612.0611.8711.9350,400
12/29/201512.0012.2511.2512.0169,383
12/28/201512.2012.5111.8412.12107,122
12/24/201512.2512.5011.7512.23130,012
12/23/201511.7412.2311.7412.22110,167
12/22/201511.4211.8511.3511.69103,349
12/21/201511.3911.4811.2311.4033,863
12/18/201511.0611.3711.0611.2048,382
12/17/201511.5211.5211.0111.0337,677
12/16/201511.3211.5011.3211.5013,038
12/15/201511.4011.4511.1511.2665,064
12/14/201511.5411.6711.1411.2765,347
12/11/201511.6311.7711.5511.597,849
12/10/201511.7711.9311.7711.8915,214
12/9/201511.8911.9711.5711.7748,400
12/8/201511.6411.6511.2911.5712,282
12/7/201512.3912.3911.9011.9169,603
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center