Global X Copper Miners New Historical Data - COPX | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
AMEX
Global X Copper Miners New (COPX)
Global X Copper Miners New (COPX) Historical

Global X Copper Miners New (COPX)

39.31

0.06

( 0.15% )

Updated: 03:21:34

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.3	3.42015259142	38.01	39.5	37.31	705867	38.6387026	SP
4	0.04	0.101858925388	39.27	40.59	37.31	871400	39.19376078	SP
12	-2.38	-5.70880307028	41.69	44.58	37.31	1234198	40.61811236	SP
26	0.98	2.5567440647	38.33	48.96	37.31	1341893	42.61121768	SP
52	4.12	11.7078715544	35.19	52.9	33.9	1398413	43.57017825	SP
156	0.9	2.34313980734	38.41	52.9	26.01	843206	40.5566521	SP
260	20.65	110.664523044	18.66	52.9	9.62	671050	39.29725936	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738711800	39.25	1.22	3.21	38.37	39.46	38.29	864185
1738625400	38.03	-0.15	-0.39	37.55	38.27	37.31	883729
1738366200	38.18	-0.91	-2.33	38.97	39.06	38.18	402910
1738279800	39.09	0.55	1.43	38.89	39.5	38.77	600968
1738193400	38.54	0.55	1.45	38.01	38.78	38.01	777541
1738107000	37.99	-1.11	-2.84	38.71	38.84	37.685	818685
1738020600	39.1	-0.84	-2.10	39.31	39.405	38.79	869635
1737761400	39.94	0.73	1.86	39.99	40.28	39.78	591597
1737675000	39.21	0	0.00	39.21	39.21	39.21	0
1737588600	39.21	-1.13	-2.80	40.19	40.255	39.15	2545913
1737502200	40.34	0.51	1.28	40.56	40.59	40.21	624407
1737156600	39.83	0.2	0.50	39.74	40.56	39.5	1366356
1737070200	39.63	-0.09	-0.23	39.86	39.86	39.36	998938
1736983800	39.72	0.45	1.15	39.88	40.1299	39.32	576094
1736897400	39.27	0.2	0.51	39.23	39.57	39.02	487521
1736811000	39.07	-0.1	-0.26	38.92	39.17	38.63	578585
1736551800	39.17	-0.27	-0.68	39.78	40.07	39.02	726512
1736379000	39.44	0.26	0.66	39.27	39.48	38.67	1100228
1736292600	39.18	-0.38	-0.96	40.07	40.07	38.99	1198136
1736206200	39.56	0.6	1.54	39.58	40.15	39.47	2781604
1735947000	38.96	0.44	1.14	38.9	39.09	38.36	2965611
1735860600	38.52	0.34	0.89	38.39	38.95	38.29	915093
1735687800	38.18	0.01	0.03	38.38	38.4799	38.04	655461
1735601400	38.17	-1.06	-2.70	38.24	38.3851	37.95	634097
1735342200	39.23	-0.23	-0.58	39.38	39.53	39.05	397677
1735255800	39.46	0.14	0.36	39.21	39.6361	39.21	303546
1735077840	39.32	0.01	0.03	39.34	39.4	39.05	188701
1734996600	39.31	0.4	1.03	38.65	39.42	38.65	451879
1734737400	38.91	0.61	1.59	38.21	39.29	38.09	886125
1734651000	38.3	0.09	0.24	38.53	38.71	38.04	2790350
1734564600	38.21	-1.55	-3.90	39.68	39.92	37.97	2304564
1734478200	39.76	-0.47	-1.17	39.89	39.89	39.37	1254414
1734391800	40.23	-0.71	-1.73	40.71	40.79	40.16	928018
1734132600	40.94	-0.91	-2.17	41.51	41.65	40.66	1069982
1734046200	41.85	-1.34	-3.10	42.61	42.68	41.79	1044788
1733959800	43.19	0.03	0.07	42.95	43.33	42.69	389099
1733873400	43.16	-0.4	-0.92	43.25	43.395	42.88	3957631
1733787000	43.56	1.58	3.76	43.51	44.58	43.51	2144245
1733527800	41.98	-0.77	-1.80	42.64	42.65	41.89	1012060
1733441400	42.75	0.25	0.59	42.38	42.9	42.3	1169703
1733355000	42.5	-0.24	-0.56	42.72	42.92	42.36	859066
1733268600	42.74	0.4	0.94	43.09	43.345	42.53	1190125
1733182200	42.34	-0.29	-0.68	42.32	42.66	41.92	1314095
1732917840	42.63	0.45	1.07	41.87	42.63	41.87	1278931
1732750200	42.18	0.32	0.76	42.16	42.6	41.99	1298880
1732663800	41.86	-0.61	-1.44	42.4	42.4	41.48	1191348
1732577400	42.47	-0.12	-0.28	42.62	42.83	42.2538	1232900
1732318200	42.59	-0.2	-0.47	42.33	42.62	42.22	1108695
1732231800	42.79	0.26	0.61	42.53	42.915	42.32	812555
1732145400	42.53	-0.37	-0.86	42.53	42.93	42.46	1196603
1732059000	42.9	0.72	1.71	42.12	42.96	41.97	1055379
1731972600	42.18	1.08	2.63	41.2	42.2125	41.17	1194204
1731713400	41.1	-0.28	-0.68	41.59	41.8	41.05	1825270
1731627000	41.38	0.51	1.25	40.84	41.56	40.72	3348699
1731540600	40.87	-1.06	-2.53	41.69	41.9	40.835	3483342
1731454200	41.93	-1.36	-3.14	42.2	42.32	41.29	2289786
1731367800	43.29	-0.83	-1.88	43.58	43.7	42.97	918386
1731108600	44.12	-2.34	-5.04	44.99	44.99	43.485	998349
1731022200	46.46	2.61	5.95	45.46	46.66	45.46	1179723
1730935800	43.85	-1.8	-3.94	43.5	43.9	42.61	3598344
1730849400	45.65	1.14	2.56	45.05	45.65	44.93	742018

Global X Copper Miners

Dekel Agri-vision

Vulcan Industries

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions