Historical Stock Prices

(ETF)
COPX 
$17.19
*  
0.86
5.27%
Get COPX Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading COPX now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 29-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 16.59 17.19 16.59 17.19 46,157
04/28/2016 16.5 16.72 16.1301 16.33 40,243
04/27/2016 16.01 16.3899 16 16.2999 28,133
04/26/2016 15.97 16.12 15.8 15.98 6,963
04/25/2016 15.93 16.152 15.7 15.71 24,479
04/22/2016 15.88 16.3399 15.88 16.0808 63,058
04/21/2016 16.55 16.55 15.96 15.981 28,368
04/20/2016 16.23 16.7399 16.23 16.34 50,115
04/19/2016 15.38 16.22 14.99 16.22 46,717
04/18/2016 14.43 15.02 14.43 14.99 22,376
04/15/2016 14.48 14.53 14.23 14.53 11,982
04/14/2016 14.77 14.77 14.37 14.4932 20,030
04/13/2016 14.5 14.7855 14.5 14.54 40,579
04/12/2016 13.7601 14.43 13.7601 14.42 38,044
04/11/2016 13.26 13.72 13.26 13.52 18,191
04/08/2016 13.105 13.38 12.9114 13.15 8,548
04/07/2016 13.34 13.34 12.6001 12.85 50,874
04/06/2016 13.19 13.4799 13.1401 13.41 7,704
04/05/2016 13.46 13.52 13.1901 13.39 21,857
04/04/2016 14.08 14.08 13.5 13.66 23,046
04/01/2016 13.92 13.99 13.6911 13.97 6,405
03/31/2016 14.37 14.4499 14.0648 14.11 12,222
03/30/2016 14.15 14.4 14.0001 14.11 11,931
03/29/2016 14.01 14.05 13.69 13.97 58,919
03/28/2016 13.98 14.29 13.56 14.29 17,214
03/24/2016 13.68 14.26 13.5001 14.26 24,974
03/23/2016 14.68 14.9 14.04 14.04 54,673
03/22/2016 15.01 15.26 14.8701 15.26 14,289
03/21/2016 15.16 15.357 14.9 15.15 8,993
03/18/2016 15.31 15.4299 14.5108 15.12 32,032
03/17/2016 14.65 15.16 13.762 15.14 32,555
03/16/2016 13.66 14.23 13.66 14.07 51,929
03/15/2016 14.09 14.7335 13.62 13.63 19,378
03/14/2016 14.42 14.59 14.1401 14.52 21,825
03/11/2016 14.3 14.4402 14.2 14.3899 29,202
03/10/2016 14 14.1095 13.72 14.0899 18,558
03/09/2016 13.95 14.2 13.72 14.06 30,997
03/08/2016 14.77 14.77 13.64 13.79 71,363
03/07/2016 14.82 14.95 14.7 14.83 48,843
03/04/2016 14.35 15.0599 14.25 14.7 97,240
03/03/2016 13.75 14.1299 13.7 14.06 49,945
03/02/2016 12.38 13.58 12.38 13.58 113,587
03/01/2016 12.28 12.44 12.01 12.4099 61,433
02/29/2016 11.91 12.1794 11.9 11.92 6,606
02/26/2016 11.96 12.1696 11.7901 11.89 33,068
02/25/2016 11.412 11.81 11.35 11.73 16,742
02/24/2016 11.54 11.6799 11.18 11.63 66,853
02/23/2016 12.27 12.42 11.76 11.81 78,184
02/22/2016 12.09 12.45 11.78 12.33 67,234
02/19/2016 11.6388 11.72 11.6 11.615 15,605
02/18/2016 11.99 11.99 11.45 11.6886 27,671
02/17/2016 11.17 11.8 11.17 11.7 54,455
02/16/2016 10.66 10.94 10.62 10.94 174,760
02/12/2016 10.16 10.38 10.1 10.34 42,175
02/11/2016 9.8 10.245 9.63 9.78 19,926
02/10/2016 10.1611 10.1611 10.01 10.0599 4,305
02/09/2016 10.31 10.325 10.01 10.12 11,771
02/08/2016 10.7 10.8 10.371 10.64 130,274
02/05/2016 10.84 10.85 10.63 10.8 13,293
02/04/2016 10.18 10.87 10.18 10.77 26,342
02/03/2016 9.577 10.06 9.4601 10.06 12,156
02/02/2016 9.521 9.59 9.46 9.46 8,345
02/01/2016 9.85 9.8985 9.77 9.86 6,730
01/29/2016 9.8 10.072 9.8 10.01 18,062
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?