$21.59 +0.21 (%) Gbl X Cppr Mnr Shs Global X Copper Miners ETF - NYSE ARCA

Dec. 2, 2016 | 04:00 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
12/2/201621.3821.6821.2121.5946,963
12/1/201621.2121.6521.2121.3833,267
11/30/201621.2021.4021.1121.2630,527
11/29/201621.6021.6021.2021.2382,558
11/28/201622.1922.1921.8421.9578,967
11/25/201622.1722.1721.7621.8566,714
11/23/201620.8721.6520.8221.6177,351
11/21/201619.9320.2619.9320.2345,327
11/18/201620.0820.2919.5619.7232,871
11/17/201620.3920.3919.9020.0460,739
11/16/201620.0020.0819.4619.9945,306
11/15/201619.9720.1919.3720.1953,547
11/14/201620.6720.6720.2020.3567,825
11/11/201621.1421.2920.0220.37194,828
11/10/201620.7720.9920.5720.80134,546
11/9/201619.5419.8619.3019.66161,307
11/8/201618.4919.1118.3718.9547,605
11/7/201617.9018.2817.7918.2860,622
11/4/201617.3817.5517.3817.4211,526
11/3/201617.4117.5017.4117.50525
11/2/201617.4917.5017.2617.316,845
11/1/201617.4417.9517.3917.5010,108
10/31/201617.3917.5417.3317.547,394
10/28/201617.1217.3817.1217.2611,925
10/27/201617.3017.4317.1717.2010,155
10/26/201617.1117.3416.9417.1711,416
10/25/201617.1117.4917.1117.2715,843
10/24/201617.0217.0716.8216.834,222
10/21/201616.8817.0316.8816.987,428
10/20/201616.3016.8816.3016.8812,886
10/19/201616.9017.0216.8016.8810,609
10/18/201616.6016.9616.6016.968,427
10/17/201616.3316.4916.3316.491,294
10/14/201616.3916.4516.3916.401,235
10/13/201616.3816.4816.2216.434,644
10/12/201616.5116.6416.5116.572,240
10/11/201616.6316.6316.3416.343,104
10/10/201616.4916.8816.4916.642,671
10/7/201616.8416.8416.3716.493,139
10/6/201616.6016.6016.3016.316,205
10/5/201616.4416.6716.4416.603,800
10/4/201616.7216.7216.1616.272,915
10/3/201616.9416.9416.6616.7310,466
9/30/201616.8316.8316.6816.785,623
9/29/201616.7516.8116.5816.704,928
9/28/201616.2516.6616.2516.664,429
9/27/201616.2616.3516.0916.2410,628
9/26/201616.6016.6116.4116.543,513
9/23/201616.5816.7316.3216.684,049
9/22/201616.7116.9616.7116.7712,586
9/21/201616.2816.3915.9216.386,812
9/20/201616.1216.1416.0416.104,390
9/19/201616.2016.3916.0216.0215,387
9/16/201616.0416.1015.8715.9914,282
9/15/201615.8616.1615.8015.8821,001
9/14/201615.8016.0015.6215.9014,468
9/13/201616.1416.1415.5315.5946,881
9/12/201615.7616.3515.7516.2027,637
9/9/201616.4116.4116.0116.1220,865
9/8/201616.5816.6616.5116.616,385
9/7/201616.5816.6616.5516.625,845
9/6/201616.5016.7216.4416.6310,699
9/2/201616.1416.5116.1416.4015,050
9/1/201615.7216.0015.7015.959,205
8/31/201616.0616.0615.7815.8524,066
8/30/201616.4016.4016.0216.0824,819
8/29/201616.3716.7216.2616.5617,671
8/26/201616.9617.1116.4016.585,958
8/25/201616.4316.6116.2516.5325,543
8/24/201617.0017.0016.5316.5641,365
8/23/201617.2817.3917.1517.2045,264
8/22/201617.0317.1616.8517.1513,199
8/19/201617.4617.4617.1117.2722,013
8/18/201617.2617.5317.2217.4710,119
8/17/201617.3017.3016.8917.1036,215
8/16/201617.3917.4017.2217.3939,564
8/15/201617.2817.2817.0817.137,076
8/12/201617.2817.3117.0517.0812,117
8/11/201617.5017.5017.2517.397,081
8/10/201617.6117.7417.1917.2111,916
8/9/201617.1017.2717.0917.1621,912
8/8/201617.1517.4217.0417.1119,457
8/5/201617.0617.0716.8316.9230,074
8/4/201617.0617.2216.9617.099,977
8/3/201617.1617.1616.8517.118,615
8/2/201617.5017.5017.0117.1015,042
8/1/201617.0217.3417.0117.1118,825
7/29/201617.1617.4017.0117.4013,687
7/28/201616.9317.2416.9317.249,425
7/27/201617.1117.1116.6816.8111,840
7/26/201616.3816.7516.3816.7321,104
7/25/201616.6016.6016.3616.4315,844
7/22/201616.7216.7216.6016.634,732
7/21/201616.7216.9016.5916.7017,746
7/20/201616.5516.6316.1016.5118,345
7/19/201616.9316.9316.5716.579,307
7/18/201617.1717.1716.8017.0419,177
7/15/201617.2817.3017.0117.1221,664
7/14/201617.2117.4417.2117.2713,687
7/13/201617.2217.3416.9617.1440,039
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center