GX Copper Miners ETF (NY: COPX )

42.16 +0.22 (+0.52%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.