Home > Quotes > COPX > Historical Prices

Global X Copper Miners ETF Historical Stock Prices

(ETF)
COPX 
$9.5
*  
0.20
  negative  
2.06%
Get COPX Alerts
*Delayed - data as of Jun. 19, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  9.70  9.70  9.50  9.50 71,076
06/18/2013 9.76 9.7743 9.69 9.7 52,384
06/17/2013 9.83 9.9299 9.83 9.8952 28,856
06/14/2013 9.91 10.0336 9.811 9.84 15,268
06/13/2013 9.76 9.94 9.7 9.94 16,719
06/12/2013 9.87 9.88 9.66 9.7 35,945
06/11/2013 9.87 9.87 9.78 9.79 86,905
06/10/2013 10.16 10.16 9.97 10.01 125,609
06/07/2013 10.26 10.26 10.15 10.1701 14,701
06/06/2013 10.25 10.25 10.1699 10.23 11,414
06/05/2013 10.284 10.284 10.1865 10.2299 25,210
06/04/2013 10.36 10.3794 10.29 10.33 9,500
06/03/2013 10.33 10.3964 10.3038 10.3748 6,546
05/31/2013 10.39 10.39 10.24 10.24 71,727
05/30/2013 10.34 10.5499 10.34 10.5178 44,080
05/29/2013 10.25 10.3 10.15 10.3 50,687
05/28/2013 10.4548 10.4548 10.3 10.3 24,907
05/24/2013 10.29 10.3294 10.28 10.319 41,111
05/23/2013 10.39 10.41 10.264 10.3745 35,763
05/22/2013 10.5 10.75 10.5 10.5 62,778
05/21/2013 10.4409 10.5732 10.4409 10.54 37,802
05/20/2013 10.42 10.52 10.36 10.4699 34,103
05/17/2013 10.43 10.45 10.3501 10.4 44,137
05/16/2013 10.47 10.5543 10.3601 10.436 8,629
05/15/2013 10.51 10.6 10.4038 10.4801 26,497
05/14/2013 10.79 10.79 10.6 10.67 96,219
05/13/2013 10.89 10.89 10.82 10.8499 9,830
05/10/2013 10.85 10.9676 10.771 10.96 23,284
05/09/2013 11.0899 11.09 10.9101 10.9362 20,870
05/08/2013 10.8 11.0519 10.79 11.0207 19,247
05/07/2013 10.82 11.04 10.79 10.86 45,791
05/06/2013 10.85 10.93 10.78 10.92 83,749
05/03/2013 10.65 10.931 10.65 10.89 84,201
05/02/2013 10.36 10.49 10.3287 10.4665 80,273
05/01/2013 10.38 10.46 10.3038 10.4068 25,173
04/30/2013 10.4 10.57 10.314 10.57 11,546
04/29/2013 10.4 10.544 10.4 10.47 29,595
04/26/2013 10.61 10.61 10.45 10.47 50,384
04/25/2013 10.5 10.7699 10.5 10.69 43,769
04/24/2013 10.14 10.37 10.14 10.35 43,946
04/23/2013 10 10.02 9.88 9.913 63,750
04/22/2013 10.2 10.2 9.9 9.98 66,591
04/19/2013 10.03 10.15 9.9801 10.15 63,550
04/18/2013 9.77 9.93 9.71 9.831 59,896
04/17/2013 10.15 10.15 9.76 9.77 151,801
04/16/2013 10.29 10.52 10.29 10.38 63,839
04/15/2013 10.83 10.83 10.12 10.14 155,701
04/12/2013 11.26 11.26 11.043 11.109 26,739
04/11/2013 11.42 11.42 11.3 11.32 6,339
04/10/2013 11.43 11.54 11.35 11.35 90,327
04/09/2013 11.07 11.45 11.07 11.4 69,385
04/08/2013 11 11.07 11 11.03 8,761
04/05/2013 10.8 11.03 10.72 11 122,806
04/04/2013 10.77 10.949 10.77 10.9 8,584
04/03/2013 11.07 11.07 10.747 10.76 38,686
04/02/2013 11.17 11.22 11.04 11.04 47,434
04/01/2013 11.5 11.5 11.19 11.19 94,297
03/28/2013 11.33 11.44 11.33 11.44 26,573
03/27/2013 11.34 11.36 11.2301 11.35 25,442
03/26/2013 11.33 11.35 11.26 11.35 12,048
03/25/2013 11.65 11.65 11.29 11.344 24,435
03/22/2013 11.59 11.6099 11.523 11.56 12,627
03/21/2013 11.48 11.58 11.46 11.51 40,294
03/20/2013 11.66 11.66 11.56 11.63 5,640
03/19/2013 11.75 11.7685 11.47 11.53 37,284
03/18/2013 11.88 11.88 11.75 11.79 16,987
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.