Singapore markets open in 6 hours 44 minutes
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
57,969.35 -2,345.77 (-3.89%) CMC Crypto 200
1,214.86 -46.32 (-3.67%)
Global X Copper Miners ETF (COPX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 46.51 | 47.72 | 46.45 | 47.22 | 47.22 | 1,159,700 |
| 02 Jul 2024 | 45.44 | 45.94 | 45.18 | 45.64 | 45.64 | 744,400 |
| 01 Jul 2024 | 45.78 | 45.99 | 45.25 | 45.47 | 45.47 | 649,000 |
| 28 Jun 2024 | 45.73 | 46.11 | 44.83 | 45.11 | 45.11 | 1,044,900 |
| 27 Jun 2024 | 45.75 | 45.80 | 44.93 | 45.07 | 45.07 | 820,000 |
| 27 Jun 2024 | 0.159 Dividend | |||||
| 26 Jun 2024 | 45.41 | 45.84 | 45.34 | 45.80 | 45.64 | 760,700 |
| 25 Jun 2024 | 45.97 | 46.01 | 45.36 | 45.47 | 45.31 | 1,223,800 |
| 24 Jun 2024 | 45.56 | 46.41 | 45.36 | 46.29 | 46.13 | 1,196,000 |
| 21 Jun 2024 | 45.27 | 45.51 | 44.70 | 45.22 | 45.06 | 927,700 |
| 20 Jun 2024 | 45.57 | 46.09 | 45.48 | 46.03 | 45.87 | 2,246,700 |
| 18 Jun 2024 | 43.69 | 44.72 | 43.65 | 44.61 | 44.46 | 1,435,000 |
| 17 Jun 2024 | 43.76 | 44.11 | 43.34 | 43.95 | 43.80 | 1,511,300 |
| 14 Jun 2024 | 44.09 | 44.63 | 43.93 | 44.32 | 44.17 | 1,040,600 |
| 13 Jun 2024 | 44.89 | 45.08 | 44.22 | 44.41 | 44.26 | 831,300 |
| 12 Jun 2024 | 46.37 | 46.69 | 44.96 | 45.19 | 45.03 | 1,370,900 |
| 11 Jun 2024 | 45.41 | 45.41 | 44.65 | 45.06 | 44.90 | 1,102,200 |
| 10 Jun 2024 | 45.99 | 46.41 | 45.63 | 46.16 | 46.00 | 851,200 |
| 07 Jun 2024 | 46.10 | 46.15 | 45.39 | 45.46 | 45.30 | 2,637,200 |
| 06 Jun 2024 | 46.50 | 47.44 | 46.48 | 47.38 | 47.22 | 1,689,000 |
| 05 Jun 2024 | 45.55 | 46.53 | 45.49 | 46.52 | 46.36 | 4,123,800 |
| 04 Jun 2024 | 46.55 | 46.75 | 45.00 | 45.46 | 45.30 | 3,022,400 |
| 03 Jun 2024 | 48.50 | 48.60 | 47.48 | 47.75 | 47.58 | 1,029,100 |
| 31 May 2024 | 48.46 | 48.80 | 47.42 | 48.19 | 48.02 | 1,907,600 |
| 30 May 2024 | 48.16 | 48.57 | 47.87 | 48.38 | 48.21 | 1,361,500 |
| 29 May 2024 | 49.28 | 49.31 | 48.70 | 48.73 | 48.56 | 1,823,300 |
| 28 May 2024 | 50.00 | 50.12 | 49.44 | 50.07 | 49.90 | 2,326,200 |
| 24 May 2024 | 48.22 | 48.76 | 48.22 | 48.66 | 48.49 | 1,122,900 |
| 23 May 2024 | 48.98 | 48.98 | 47.51 | 47.76 | 47.59 | 1,478,900 |
| 22 May 2024 | 50.20 | 50.20 | 48.19 | 48.27 | 48.10 | 3,362,800 |
| 21 May 2024 | 52.52 | 52.54 | 51.44 | 51.71 | 51.53 | 2,341,800 |
| 20 May 2024 | 52.10 | 52.90 | 51.61 | 52.72 | 52.54 | 2,713,600 |
| 17 May 2024 | 50.01 | 51.68 | 50.00 | 51.67 | 51.49 | 3,889,000 |
| 16 May 2024 | 49.55 | 49.63 | 49.14 | 49.36 | 49.19 | 1,221,700 |
| 15 May 2024 | 50.51 | 50.53 | 48.73 | 49.68 | 49.51 | 3,264,900 |
| 14 May 2024 | 48.80 | 50.08 | 48.71 | 49.71 | 49.54 | 2,444,200 |
| 13 May 2024 | 48.48 | 48.59 | 48.06 | 48.29 | 48.12 | 972,100 |
| 10 May 2024 | 48.31 | 48.73 | 47.94 | 47.98 | 47.81 | 2,228,700 |
| 09 May 2024 | 47.16 | 47.98 | 47.01 | 47.91 | 47.74 | 1,057,400 |
| 08 May 2024 | 46.75 | 47.01 | 46.34 | 46.80 | 46.64 | 811,600 |
| 07 May 2024 | 47.45 | 47.53 | 47.01 | 47.41 | 47.25 | 1,358,600 |
| 06 May 2024 | 47.00 | 47.40 | 47.00 | 47.35 | 47.19 | 623,300 |
| 03 May 2024 | 46.34 | 46.72 | 45.99 | 46.64 | 46.48 | 664,300 |
| 02 May 2024 | 45.77 | 46.10 | 45.03 | 45.70 | 45.54 | 729,300 |
| 01 May 2024 | 45.18 | 46.37 | 45.15 | 45.57 | 45.41 | 818,300 |
| 30 Apr 2024 | 46.78 | 46.83 | 45.76 | 45.77 | 45.61 | 2,168,300 |
| 29 Apr 2024 | 47.92 | 48.06 | 47.08 | 48.02 | 47.85 | 1,222,500 |
| 26 Apr 2024 | 46.66 | 47.55 | 46.50 | 47.52 | 47.36 | 1,768,300 |
| 25 Apr 2024 | 44.78 | 46.14 | 44.61 | 45.98 | 45.82 | 1,331,000 |
| 24 Apr 2024 | 44.90 | 44.95 | 44.31 | 44.60 | 44.45 | 853,700 |
| 23 Apr 2024 | 44.56 | 44.87 | 44.05 | 44.40 | 44.25 | 1,624,600 |
| 22 Apr 2024 | 45.52 | 45.52 | 44.57 | 45.23 | 45.07 | 1,136,500 |
| 19 Apr 2024 | 46.52 | 46.54 | 45.82 | 45.98 | 45.82 | 899,500 |
| 18 Apr 2024 | 46.43 | 46.57 | 45.70 | 46.21 | 46.05 | 1,008,000 |
| 17 Apr 2024 | 45.61 | 46.29 | 45.19 | 45.38 | 45.22 | 2,477,000 |
| 16 Apr 2024 | 44.50 | 45.29 | 44.24 | 45.15 | 44.99 | 1,573,200 |
| 15 Apr 2024 | 46.65 | 46.83 | 45.46 | 45.81 | 45.65 | 2,592,700 |
| 12 Apr 2024 | 47.19 | 47.25 | 45.34 | 45.48 | 45.32 | 1,077,300 |
| 11 Apr 2024 | 46.53 | 46.53 | 45.50 | 46.26 | 46.10 | 1,263,000 |
| 10 Apr 2024 | 46.08 | 46.80 | 45.19 | 46.32 | 46.16 | 807,100 |
| 09 Apr 2024 | 46.20 | 46.81 | 46.12 | 46.73 | 46.57 | 1,649,900 |
| 08 Apr 2024 | 45.53 | 45.58 | 44.66 | 45.50 | 45.34 | 1,601,200 |
| 05 Apr 2024 | 44.22 | 44.70 | 43.88 | 44.64 | 44.49 | 1,823,100 |
| 04 Apr 2024 | 45.26 | 45.59 | 44.35 | 44.57 | 44.42 | 2,460,000 |
| 03 Apr 2024 | 43.65 | 44.59 | 43.55 | 44.37 | 44.22 | 1,137,200 |
| 02 Apr 2024 | 42.97 | 43.32 | 42.74 | 43.27 | 43.12 | 1,624,700 |
| 01 Apr 2024 | 42.83 | 42.95 | 42.38 | 42.73 | 42.58 | 904,400 |
| 28 Mar 2024 | 41.48 | 42.58 | 41.45 | 42.43 | 42.28 | 1,278,300 |
| 27 Mar 2024 | 40.56 | 41.46 | 40.50 | 41.41 | 41.27 | 664,000 |
| 26 Mar 2024 | 41.10 | 41.28 | 40.69 | 40.70 | 40.56 | 818,200 |
| 25 Mar 2024 | 41.36 | 41.75 | 41.07 | 41.10 | 40.96 | 731,100 |
| 22 Mar 2024 | 41.32 | 41.54 | 41.13 | 41.29 | 41.15 | 606,200 |
| 21 Mar 2024 | 42.03 | 42.13 | 41.41 | 41.77 | 41.62 | 2,444,700 |
| 20 Mar 2024 | 40.60 | 41.95 | 40.46 | 41.79 | 41.64 | 799,000 |
| 19 Mar 2024 | 40.50 | 40.85 | 40.23 | 40.49 | 40.35 | 1,619,100 |
| 18 Mar 2024 | 41.85 | 41.96 | 41.04 | 41.07 | 40.93 | 671,500 |
| 15 Mar 2024 | 41.26 | 41.85 | 41.01 | 41.59 | 41.45 | 5,208,500 |
| 14 Mar 2024 | 40.85 | 40.95 | 40.17 | 40.58 | 40.44 | 4,652,600 |
| 13 Mar 2024 | 38.99 | 40.73 | 38.90 | 40.41 | 40.27 | 6,224,200 |
| 12 Mar 2024 | 38.30 | 38.40 | 37.77 | 38.11 | 37.98 | 390,200 |
| 11 Mar 2024 | 37.85 | 38.33 | 37.78 | 38.30 | 38.17 | 602,200 |
| 08 Mar 2024 | 38.38 | 38.47 | 37.87 | 38.04 | 37.91 | 397,400 |
| 07 Mar 2024 | 38.15 | 38.75 | 37.88 | 38.02 | 37.89 | 5,484,200 |
| 06 Mar 2024 | 37.11 | 37.59 | 36.77 | 37.32 | 37.19 | 1,681,800 |
| 05 Mar 2024 | 36.56 | 36.73 | 35.75 | 35.98 | 35.86 | 1,050,000 |
| 04 Mar 2024 | 36.49 | 36.64 | 36.33 | 36.58 | 36.45 | 353,000 |
| 01 Mar 2024 | 36.04 | 36.60 | 35.85 | 36.45 | 36.32 | 268,600 |
| 29 Feb 2024 | 35.78 | 36.16 | 35.73 | 35.98 | 35.86 | 426,800 |
| 28 Feb 2024 | 35.94 | 35.94 | 35.49 | 35.55 | 35.43 | 215,700 |
| 27 Feb 2024 | 36.04 | 36.32 | 36.00 | 36.24 | 36.11 | 298,200 |
| 26 Feb 2024 | 35.83 | 35.98 | 35.66 | 35.90 | 35.78 | 597,700 |
| 23 Feb 2024 | 36.27 | 36.51 | 36.10 | 36.44 | 36.31 | 143,600 |
| 22 Feb 2024 | 36.35 | 36.38 | 35.91 | 35.99 | 35.87 | 502,300 |
| 21 Feb 2024 | 35.85 | 36.10 | 35.72 | 35.97 | 35.85 | 311,200 |
| 20 Feb 2024 | 36.26 | 36.45 | 35.93 | 35.93 | 35.81 | 421,300 |
| 16 Feb 2024 | 35.47 | 36.27 | 35.39 | 36.04 | 35.91 | 362,300 |
| 15 Feb 2024 | 34.96 | 35.31 | 34.95 | 35.24 | 35.12 | 227,000 |
| 14 Feb 2024 | 34.28 | 34.88 | 34.28 | 34.81 | 34.69 | 432,600 |
| 13 Feb 2024 | 34.83 | 34.83 | 33.90 | 34.14 | 34.02 | 433,100 |
| 12 Feb 2024 | 34.61 | 35.34 | 34.61 | 35.19 | 35.07 | 196,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.