$7.65 -0.05 (%) Gbl X Cppr Mnr Shs Global X Copper Miners ETF - NYSEARCA

May. 22, 2015 | 03:37 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COPX historical data

Date Open High Low Close Volume
5/22/20157.707.707.627.6517,432
5/21/20157.737.757.707.7021,688
5/20/20157.787.817.697.7154,266
5/19/20158.008.007.807.8043,507
5/18/20158.148.148.058.0734,315
5/15/20158.098.198.028.1725,143
5/14/20158.208.238.138.1322,383
5/13/20158.208.238.118.1349,015
5/12/20158.018.158.018.1215,994
5/11/20158.108.148.008.0232,203
5/8/20158.048.128.028.0734,331
5/7/20158.038.057.807.9951,627
5/6/20158.178.188.028.1243,739
5/5/20158.268.268.138.14108,835
5/4/20158.158.228.148.2181,248
5/1/20158.058.168.038.1379,703
4/30/20157.878.027.867.9955,694
4/29/20157.907.967.857.9662,545
4/28/20157.847.917.837.8948,695
4/27/20157.697.847.697.8380,203
4/24/20157.427.617.427.6072,245
4/23/20157.187.407.187.3651,777
4/22/20157.187.247.157.238,389
4/21/20157.227.237.177.2025,062
4/20/20157.177.267.177.2410,072
4/17/20157.227.237.137.2137,078
4/16/20157.257.347.237.2890,591
4/15/20157.087.247.087.2231,416
4/14/20156.967.096.967.09140,716
4/13/20156.997.056.956.9558,506
4/10/20157.037.067.007.0114,959
4/9/20157.117.117.037.046,640
4/8/20157.157.217.127.1217,726
4/7/20157.047.117.007.0443,955
4/6/20156.957.056.956.9835,124
4/2/20156.796.886.796.8521,025
4/1/20156.766.816.766.797,627
3/31/20156.726.836.696.7810,580
3/30/20156.726.916.716.8637,586
3/27/20156.756.756.586.6717,627
3/26/20156.786.906.776.786,374
3/25/20156.976.986.836.8522,484
3/24/20157.007.006.836.9115,260
3/23/20156.806.986.806.9728,647
3/20/20156.526.766.526.7338,203
3/19/20156.416.486.376.38115,136
3/18/20156.416.526.306.516,437
3/17/20156.386.436.366.438,894
3/16/20156.406.456.376.396,273
3/13/20156.536.536.366.4410,795
3/12/20156.656.686.536.539,773
3/11/20156.416.506.416.507,584
3/10/20156.666.666.466.4662,829
3/9/20156.766.836.756.7927,534
3/6/20156.936.936.756.7663,398
3/5/20157.057.057.007.0210,015
3/4/20157.127.126.956.9934,549
3/3/20157.147.207.147.1416,883
3/2/20157.217.277.157.2022,223
2/27/20157.127.227.127.2218,856
2/26/20157.097.197.097.1688,291
2/25/20157.067.117.037.0326,449
2/24/20156.907.046.906.9912,200
2/23/20156.996.996.826.8649,821
2/20/20157.007.047.007.046,371
2/19/20157.087.087.007.0516,764
2/18/20157.087.177.067.1642,753
2/17/20157.007.126.987.1288,098
2/13/20156.947.016.937.00132,480
2/12/20156.566.756.566.7517,075
2/11/20156.566.566.426.5151,173
2/10/20156.786.786.566.5941,504
2/9/20156.766.846.736.7823,891
2/6/20156.806.806.716.7234,186
2/5/20156.726.796.636.7928,389
2/4/20156.746.756.626.6247,594
2/3/20156.416.746.406.6781,225
2/2/20156.156.266.146.2417,734
1/30/20156.056.196.016.1037,308
1/29/20156.096.156.026.0650,789
1/28/20156.236.236.096.0973,871
1/27/20156.236.286.206.2457,361
1/26/20156.266.336.246.3024,115
1/23/20156.476.476.286.2826,713
1/22/20156.566.646.506.5224,420
1/21/20156.466.506.386.4745,182
1/20/20156.376.456.356.4144,672
1/16/20156.166.306.146.2939,655
1/15/20156.266.286.106.13152,813
1/14/20156.396.396.076.19252,904
1/13/20157.017.036.686.7261,565
1/12/20157.237.237.027.0228,977
1/9/20157.277.297.207.268,008
1/8/20157.217.327.217.3021,047
1/6/20157.187.237.077.1822,045
1/5/20157.417.417.167.2233,356
1/2/20157.387.477.377.417,288
12/31/20147.447.447.327.3616,487
12/30/20147.337.407.317.3524,360
12/29/20147.287.357.257.2524,083
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center