Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Copper Miners ETF (NY: COPX )

48.06 -0.34 (-0.70%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 12.65 12.79 12.39 12.48 12,241 -0.19(-1.49%)
May 27, 2016 12.62 12.67 12.67 12.67 17,095 -0.02(-0.14%)
May 26, 2016 12.87 13.10 12.65 12.68 22,306 -0.04(-0.34%)
May 25, 2016 12.51 12.77 12.39 12.73 11,622 +0.40(+3.21%)
May 24, 2016 12.49 12.53 12.32 12.33 19,445 -0.18(-1.44%)
May 23, 2016 12.61 12.61 12.49 12.51 11,885 -0.02(-0.19%)
May 20, 2016 12.57 12.61 12.51 12.54 5,744 +0.12(+0.95%)
May 19, 2016 12.37 12.53 12.17 12.42 30,723 -0.10(-0.82%)
May 18, 2016 12.78 12.90 12.43 12.52 37,926 -0.50(-3.83%)
May 17, 2016 12.99 13.16 12.72 13.02 13,415 +0.30(+2.37%)
May 16, 2016 12.51 12.98 12.51 12.72 16,440 +0.28(+2.21%)
May 13, 2016 12.48 12.59 12.38 12.44 11,684 -0.11(-0.89%)
May 12, 2016 12.98 13.11 12.47 12.55 30,756 -0.31(-2.41%)
May 11, 2016 12.73 13.04 12.73 12.86 47,800 +0.21(+1.69%)
May 10, 2016 12.48 12.65 12.43 12.65 21,113 +0.19(+1.52%)
May 09, 2016 12.98 12.98 12.37 12.46 84,818 -0.82(-6.15%)
May 06, 2016 13.09 13.42 13.09 13.28 9,979 +0.05(+0.39%)
May 05, 2016 13.38 13.58 13.19 13.22 14,718 -0.05(-0.39%)
May 04, 2016 13.55 13.72 13.26 13.28 42,982 -0.61(-4.40%)
May 03, 2016 14.40 14.40 13.85 13.89 38,099 -0.77(-5.28%)
May 02, 2016 14.83 15.08 14.48 14.66 35,457 -0.12(-0.81%)
Apr 29, 2016 14.27 14.78 14.27 14.78 53,678 +0.74(+5.27%)
Apr 28, 2016 14.06 14.38 13.87 14.04 46,800 +0.03(+0.18%)
Apr 27, 2016 13.77 14.09 13.76 14.02 32,717 +0.28(+2.00%)
Apr 26, 2016 13.73 13.86 13.59 13.74 8,097 +0.23(+1.72%)
Apr 25, 2016 13.70 13.89 13.50 13.51 28,467 -0.32(-2.31%)
Apr 22, 2016 13.65 14.05 13.65 13.83 73,333 +0.09(+0.62%)
Apr 21, 2016 14.23 14.23 13.72 13.74 32,990 -0.31(-2.20%)
Apr 20, 2016 13.96 14.39 13.96 14.05 58,281 +0.10(+0.74%)
Apr 19, 2016 13.22 13.95 12.89 13.95 54,329 +1.06(+8.21%)
Apr 18, 2016 12.41 12.92 12.41 12.89 26,022 +0.40(+3.17%)
Apr 15, 2016 12.45 12.49 12.24 12.49 13,934 +0.03(+0.25%)
Apr 14, 2016 12.70 12.70 12.36 12.46 23,293 -0.04(-0.32%)
Apr 13, 2016 12.47 12.71 12.47 12.50 47,191 +0.10(+0.83%)
Apr 12, 2016 11.83 12.41 11.83 12.40 44,243 +0.77(+6.66%)
Apr 11, 2016 11.40 11.80 11.40 11.63 21,155 +0.32(+2.81%)
Apr 08, 2016 11.27 11.51 11.10 11.31 9,940 +0.26(+2.33%)
Apr 07, 2016 11.47 11.47 10.83 11.05 59,163 -0.48(-4.18%)
Apr 06, 2016 11.34 11.59 11.30 11.53 8,959 +0.02(+0.15%)
Apr 05, 2016 11.57 11.63 11.34 11.51 25,418 -0.23(-1.98%)
Apr 04, 2016 12.11 12.11 11.61 11.75 26,801 -0.27(-2.22%)
Apr 01, 2016 11.97 12.03 11.77 12.01 7,448 -0.12(-0.99%)
Mar 31, 2016 12.36 12.43 12.09 12.13 14,213 +0.00(+0.00%)
Mar 30, 2016 12.17 12.38 12.04 12.13 13,875 +0.12(+1.00%)
Mar 29, 2016 12.05 12.08 11.77 12.01 68,519 -0.28(-2.24%)
Mar 28, 2016 12.02 12.29 11.66 12.29 20,018 +0.03(+0.21%)
Mar 24, 2016 11.76 12.26 12.26 12.26 29,073 +0.19(+1.57%)
Mar 23, 2016 12.62 12.81 12.07 12.07 63,581 -1.05(-7.99%)
Mar 22, 2016 12.91 13.12 12.79 13.12 16,617 +0.09(+0.73%)
Mar 21, 2016 13.04 13.21 12.81 13.03 10,458 +0.03(+0.20%)
Mar 18, 2016 13.16 13.27 12.48 13.00 37,251 -0.02(-0.13%)
Mar 17, 2016 12.60 13.04 11.83 13.02 37,859 +0.92(+7.60%)
Mar 16, 2016 11.75 12.24 11.75 12.10 60,390 +0.38(+3.23%)
Mar 15, 2016 12.12 12.67 11.71 11.72 22,535 -0.77(-6.13%)
Mar 14, 2016 12.40 12.55 12.16 12.49 25,381 +0.11(+0.90%)
Mar 11, 2016 12.30 12.42 12.21 12.37 33,960 +0.26(+2.13%)
Mar 10, 2016 12.04 12.13 11.80 12.12 21,581 +0.03(+0.21%)
Mar 09, 2016 12.00 12.21 11.80 12.09 36,047 +0.23(+1.96%)
Mar 08, 2016 12.70 12.70 11.73 11.86 82,991 -0.89(-7.01%)
Mar 07, 2016 12.74 12.86 12.64 12.75 56,801 +0.11(+0.88%)
Mar 04, 2016 12.34 12.80 12.25 12.64 113,085 +0.55(+4.55%)
Mar 03, 2016 11.82 12.15 11.78 12.09 58,083 +0.41(+3.54%)
Mar 02, 2016 10.65 11.68 10.65 11.68 132,095 +1.01(+9.43%)
Mar 01, 2016 10.56 10.70 10.33 10.67 71,443 +0.42(+4.11%)
Feb 29, 2016 10.24 10.47 10.23 10.25 7,682 +0.03(+0.25%)
Feb 26, 2016 10.28 10.46 10.14 10.22 38,456 +0.14(+1.36%)
Feb 25, 2016 9.813 10.16 9.760 10.09 19,470 +0.09(+0.86%)
Feb 24, 2016 9.923 10.04 9.614 10.00 77,746 -0.15(-1.52%)
Feb 23, 2016 10.55 10.68 10.11 10.16 90,923 -0.45(-4.22%)
Feb 22, 2016 10.40 10.71 10.13 10.60 78,189 +0.61(+6.16%)
Feb 19, 2016 10.01 10.08 10.00 9.988 18,147 -0.06(-0.63%)
Feb 18, 2016 10.31 10.31 9.846 10.05 32,179 -0.01(-0.10%)
Feb 17, 2016 9.605 10.15 9.605 10.06 63,328 +0.65(+6.95%)
Feb 16, 2016 9.166 9.407 9.132 9.407 203,236 +0.52(+5.80%)
Feb 12, 2016 8.736 8.891 8.891 8.891 49,076 +0.48(+5.73%)
Feb 11, 2016 8.427 8.810 8.281 8.410 23,172 -0.24(-2.78%)
Feb 10, 2016 8.737 8.737 8.607 8.650 5,006 -0.05(-0.59%)
Feb 09, 2016 8.865 8.878 8.607 8.702 13,689 -0.45(-4.89%)
Feb 08, 2016 9.201 9.287 8.918 9.149 151,501 -0.14(-1.48%)
Feb 05, 2016 9.321 9.330 9.141 9.287 15,459 +0.03(+0.28%)
Feb 04, 2016 8.754 9.347 8.754 9.261 30,634 +0.61(+7.06%)
Feb 03, 2016 8.235 8.650 8.135 8.650 14,136 +0.52(+6.34%)
Feb 02, 2016 8.187 8.246 8.134 8.134 9,704 -0.34(-4.06%)
Feb 01, 2016 8.470 8.512 8.401 8.478 7,826 -0.13(-1.50%)
Jan 29, 2016 8.427 8.661 8.427 8.607 21,005 +0.16(+1.93%)
Jan 28, 2016 8.513 8.590 8.298 8.444 44,846 +0.29(+3.59%)
Jan 27, 2016 8.245 8.417 8.134 8.152 95,064 -0.15(-1.76%)
Jan 26, 2016 8.092 8.392 8.006 8.298 53,122 +0.34(+4.27%)
Jan 25, 2016 8.186 8.298 7.954 7.958 37,389 -0.34(-4.09%)
Jan 22, 2016 8.298 8.486 8.143 8.298 21,202 +0.25(+3.10%)
Jan 21, 2016 7.937 8.289 7.868 8.049 38,140 +0.24(+3.08%)
Jan 20, 2016 7.816 7.911 7.447 7.808 45,330 -0.14(-1.73%)
Jan 19, 2016 8.049 8.109 7.773 7.945 49,691 +0.07(+0.87%)
Jan 15, 2016 7.920 7.877 7.877 7.877 70,590 -0.34(-4.08%)
Jan 14, 2016 8.091 8.281 8.066 8.212 9,538 +0.15(+1.92%)
Jan 13, 2016 8.341 8.418 7.955 8.057 146,540 -0.16(-1.94%)
Jan 12, 2016 8.392 8.392 8.092 8.216 94,782 -0.16(-1.90%)
Jan 11, 2016 8.797 8.797 8.272 8.375 46,436 -0.35(-4.04%)
Jan 08, 2016 8.926 8.926 8.685 8.728 15,253 -0.10(-1.17%)
Jan 07, 2016 9.141 9.141 8.762 8.831 51,441 -0.56(-5.95%)
Jan 06, 2016 9.687 9.687 9.373 9.390 87,325 -0.50(-5.04%)
Jan 05, 2016 9.932 9.957 9.803 9.889 7,860 +0.03(+0.26%)
Jan 04, 2016 10.01 10.01 9.656 9.863 117,850 -0.29(-2.88%)
Dec 31, 2015 10.09 10.16 10.16 10.16 9,419 -0.10(-1.01%)
Dec 30, 2015 10.37 10.37 10.21 10.26 58,612 -0.07(-0.67%)
Dec 29, 2015 10.32 10.53 9.677 10.33 80,688 +0.03(+0.27%)
Dec 28, 2015 10.37 10.63 10.06 10.30 126,054 -0.09(-0.90%)
Dec 24, 2015 10.41 10.39 10.39 10.39 152,975 +0.01(+0.08%)
Dec 23, 2015 9.977 10.39 9.977 10.38 129,637 +0.45(+4.53%)
Dec 22, 2015 9.705 10.07 9.645 9.934 121,614 +0.25(+2.54%)
Dec 21, 2015 9.679 9.752 9.543 9.688 39,847 +0.17(+1.79%)
Dec 18, 2015 9.399 9.662 9.399 9.518 56,932 +0.14(+1.54%)
Dec 17, 2015 9.790 9.790 9.356 9.373 44,335 -0.40(-4.09%)
Dec 16, 2015 9.620 9.773 9.620 9.773 15,342 +0.20(+2.13%)
Dec 15, 2015 9.684 9.730 9.475 9.569 76,563 -0.01(-0.09%)
Dec 14, 2015 9.807 9.917 9.467 9.577 76,896 -0.27(-2.76%)
Dec 11, 2015 9.883 10.00 9.815 9.849 9,236 -0.25(-2.52%)
Dec 10, 2015 10.00 10.14 10.00 10.10 17,902 +0.10(+1.02%)
Dec 09, 2015 10.10 10.17 9.833 10.00 56,953 +0.17(+1.73%)
Dec 08, 2015 9.890 9.900 9.594 9.832 14,452 -0.29(-2.85%)
Dec 07, 2015 10.53 10.53 10.11 10.12 81,904 -0.53(-4.95%)
Dec 04, 2015 10.54 10.71 10.53 10.65 18,113 +0.06(+0.56%)
Dec 03, 2015 10.70 10.73 10.54 10.59 127,658 -0.11(-1.07%)
Dec 02, 2015 10.95 10.95 10.56 10.70 130,292 -0.24(-2.21%)
Dec 01, 2015 10.79 10.98 10.70 10.95 109,518 +0.22(+2.06%)
Nov 30, 2015 10.57 10.78 10.57 10.72 11,559 +0.10(+0.96%)
Nov 27, 2015 10.68 10.70 10.50 10.62 150,892 -0.06(-0.56%)
Nov 25, 2015 10.71 10.68 10.68 10.68 54,247 -0.09(-0.87%)
Nov 24, 2015 10.63 10.98 10.63 10.78 31,962 +0.13(+1.20%)
Nov 23, 2015 10.91 11.05 10.65 10.65 68,351 -0.31(-2.83%)
Nov 20, 2015 11.23 11.32 11.01 10.96 26,372 -0.15(-1.33%)
Nov 19, 2015 11.09 11.25 11.01 11.11 23,149 +0.04(+0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.