Global X Copper Miners ETF Historical Stock Prices

(ETF)
COPX 
$10.88
*  
0.0243
0.22%
Get COPX Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading COPX now


Community Rating:
View:    COPX After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  10.87  10.917  10.69  10.88 7,971
07/10/2014 10.9 10.92 10.7596 10.8557 24,467
07/09/2014 10.8 10.97 10.8 10.9201 27,093
07/08/2014 10.83 10.84 10.73 10.83 55,135
07/07/2014 10.89 10.9599 10.7342 10.77 52,736
07/03/2014 10.66 10.85 10.51 10.77 109,225
07/02/2014 10.2 10.7 10.2 10.7 171,465
07/01/2014 10.23 10.29 10.15 10.276 44,751
06/30/2014 10.0765 10.18 10.0765 10.17 7,155
06/27/2014 10.04 10.1 10.04 10.1 3,539
06/26/2014 10.1189 10.1189 9.9842 10.03 7,056
06/25/2014 10.1055 10.1055 9.95 9.97 10,885
06/24/2014 10.1749 10.2074 10.08 10.0898 23,816
06/23/2014 10.11 10.25 10.11 10.226 29,810
06/20/2014 10.06 10.14 10.06 10.11 8,245
06/19/2014 9.95 10.09 9.95 10.07 49,928
06/18/2014 9.8 9.97 9.8 9.9391 12,291
06/17/2014 9.69 9.8 9.65 9.8 24,783
06/16/2014 9.72 9.78 9.72 9.74 11,213
06/13/2014 9.707 9.72 9.66 9.686 10,962
06/12/2014 9.7801 9.7801 9.7099 9.7099 10,417
06/11/2014 9.82 9.85 9.78 9.79 21,007
06/10/2014 9.96 9.96 9.79 9.83 36,065
06/09/2014 9.87 9.97 9.87 9.91 10,440
06/06/2014 9.88 9.98 9.88 9.92 12,201
06/05/2014 9.98 10.03 9.88 9.951 38,474
06/04/2014 10.02 10.09 9.976 10.03 53,391
06/03/2014 10.03 10.03 9.93 10.03 14,854
06/02/2014 10.04 10.04 9.9674 10.038 34,465
05/30/2014 10.02 10.08 9.86 9.91 36,884
05/29/2014 9.94 10.02 9.93 10 14,486
05/28/2014 9.96 10 9.9001 9.92 22,968
05/27/2014 10.01 10.07 9.8828 9.936 56,769
05/23/2014 9.8882 9.93 9.84 9.9101 8,031
05/22/2014 9.73 9.87 9.73 9.87 20,919
05/21/2014 9.7 9.75 9.7 9.71 13,704
05/20/2014 9.71 9.78 9.6504 9.732 15,270
05/19/2014 9.79 9.79 9.18 9.77 18,914
05/16/2014 9.781 9.7899 9.7001 9.75 15,862
05/15/2014 9.85 9.86 9.72 9.78 11,682
05/14/2014 9.84 9.9551 9.75 9.88 208,371
05/13/2014 9.72 9.7999 9.66 9.77 44,477
05/12/2014 9.4 9.6 9.4 9.6 112,883
05/09/2014 9.22 9.251 9.1901 9.25 2,610
05/08/2014 9.33 9.36 9.2501 9.27 117,395
05/07/2014 9.4 9.4 9.2201 9.27 21,060
05/06/2014 9.38 9.38 9.33 9.35 4,161
05/05/2014 9.27 9.388 9.26 9.33 38,251
05/02/2014 9.3299 9.3899 9.3 9.31 26,976
05/01/2014 9.33 9.41 9.28 9.37 27,636
04/30/2014 9.29 9.38 9.29 9.32 30,184
04/29/2014 9.2925 9.36 9.2725 9.32 25,531
04/28/2014 9.34 9.39 9.21 9.3 62,231
04/25/2014 9.4599 9.4599 9.3429 9.36 2,254
04/24/2014 9.33 9.47 9.33 9.47 18,354
04/23/2014 9.35 9.37 9.28 9.37 29,581
04/22/2014 9.3 9.3993 9.3 9.36 13,592
04/21/2014 9.29 9.3704 9.28 9.3499 10,727
04/17/2014 9.35 9.41 9.29 9.41 48,516
04/16/2014 9.21 9.29 9.201 9.28 26,764
04/15/2014 9.21 9.24 9.12 9.218 32,243
04/14/2014 9.355 9.41 9.3135 9.33 24,612
04/11/2014 9.35 9.35 9.2201 9.25 71,789
04/10/2014 9.49 9.49 9.31 9.39 17,578
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.

Research Brokers before you trade

Want to trade FX?