$10.80 +0.03 (%) Gbl X Cppr Mnr Shs Global X Copper Miners ETF - NYSEARCA

Feb. 5, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COPX historical data

Date Open High Low Close Volume
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
12/4/201512.4012.6012.3912.5315,393
12/3/201512.5912.6312.4012.46108,485
12/2/201512.8812.8812.4312.60110,724
12/1/201512.7012.9212.5912.8893,070
11/30/201512.4412.6812.4412.629,823
11/27/201512.5712.5912.3512.50128,230
11/25/201512.6012.6512.4512.5746,054
11/24/201512.5112.9212.5112.6827,162
11/23/201512.8413.0012.5312.5358,086
11/20/201513.2113.3212.8512.9022,412
11/19/201513.0513.2412.9513.0719,673
11/18/201512.9113.0212.8313.0219,375
11/17/20154.334.424.254.2847,175
11/16/20154.324.334.224.3084,084
11/13/20154.414.474.304.3256,956
11/12/20154.524.564.344.4256,646
11/11/20154.734.744.564.5761,755
11/10/20154.714.924.694.7233,071
11/9/20154.854.874.744.7832,898
11/6/20154.974.974.854.8927,062
11/5/20155.075.114.985.0132,099
11/4/20155.305.305.075.1328,581
11/3/20155.085.245.085.2342,936
10/30/20154.985.044.945.0414,319
10/29/20155.055.124.914.9766,315
10/28/20155.025.245.025.1416,590
10/27/20155.125.155.055.0629,803
10/26/20155.255.275.165.1923,823
10/23/20155.255.275.205.2225,133
10/22/20155.045.155.045.137,056
10/21/20155.105.104.894.9834,372
10/20/20155.025.115.025.0427,385
10/19/20155.235.235.065.0739,468
10/16/20155.405.405.255.2741,714
10/15/20155.255.435.235.3938,039
10/14/20155.295.435.295.3929,621
10/13/20155.365.425.275.3061,498
10/12/20155.665.705.305.4926,068
10/9/20155.495.755.485.5977,968
10/8/20155.295.395.195.3530,157
10/7/20155.105.355.105.26155,493
10/6/20154.794.954.794.9591,167
10/5/20154.624.804.624.78163,276
10/2/20154.294.474.294.4724,293
10/1/20154.394.504.304.3553,827
9/30/20154.234.324.214.2439,072
9/29/20154.124.184.114.1473,275
9/28/20154.274.294.094.12160,216
9/25/20154.524.524.394.4034,551
9/24/20154.434.514.374.4847,945
9/23/20154.554.564.454.4554,276
9/22/20154.674.754.514.54309,880
9/21/20154.984.984.864.8740,395
9/18/20155.055.114.985.0060,264
9/17/20155.225.315.155.2323,140
9/16/20155.095.195.095.1831,794
9/15/20154.985.054.985.0535,839
9/14/20155.015.054.965.0021,478
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center