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

GX Copper Miners ETF (NY: COPX )

43.40 -0.27 (-0.62%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
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.