$6.67 -0.11 (%) Gbl X Cppr Mnr Shs Global X Copper Miners ETF - NYSEARCA

Mar. 27, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COPX historical data

Date Open High Low Close Volume
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
12/26/20147.337.447.337.4010,216
12/24/20147.307.357.257.3331,642
12/23/20147.247.387.227.3221,071
12/22/20147.447.457.307.3119,379
12/19/20147.267.427.267.4158,239
12/18/20147.247.347.177.3117,024
12/17/20146.877.276.877.1555,892
12/16/20146.907.026.856.87146,112
12/15/20147.157.166.896.90105,742
12/12/20147.307.307.117.1285,352
12/11/20147.357.397.267.2694,839
12/10/20147.537.607.377.3929,925
12/9/20147.467.637.417.6320,698
12/8/20147.677.677.467.5131,457
12/5/20147.707.737.627.6910,215
12/4/20147.777.817.717.7311,415
12/3/20147.687.817.687.7628,984
12/2/20147.727.787.647.6610,468
12/1/20147.847.847.607.6890,318
11/28/20148.268.267.927.9635,532
11/26/20148.568.568.498.499,322
11/25/20148.438.528.398.4812,500
11/24/20148.558.638.458.4624,096
11/21/20148.368.568.368.4841,943
11/20/20148.148.198.148.1917,582
11/19/20148.278.278.178.2015,373
11/18/20148.348.358.308.3523,821
11/17/20148.288.358.288.3113,919
11/14/20148.118.338.098.3218,222
11/13/20148.228.248.148.154,838
11/12/20148.168.378.168.2350,896
11/11/20148.178.218.088.1916,703
11/10/20148.158.278.128.1217,893
11/7/20148.048.148.018.149,859
11/6/20147.977.977.897.9450,185
11/5/20148.088.087.978.0122,896
11/4/20148.208.208.088.1517,835
11/3/20148.238.308.208.2523,574
10/31/20148.298.298.168.2844,754
  • Showing 1-100 of 1,237 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center