GX Copper Miners ETF (NY: COPX )

43.67 +1.51 (+3.58%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 18.23 18.40 18.15 18.28 35,501 +0.02(+0.12%)
Nov 29, 2016 18.57 18.57 18.23 18.26 96,010 -0.62(-3.28%)
Nov 28, 2016 19.08 19.08 18.78 18.87 89,508 +0.09(+0.46%)
Nov 25, 2016 18.85 19.06 18.71 18.79 77,584 +0.21(+1.11%)
Nov 23, 2016 18.58 18.58 18.58 0 +0.38(+2.06%)
Nov 22, 2016 17.64 18.22 17.64 18.21 200,195 +0.81(+4.67%)
Nov 21, 2016 17.14 17.42 17.14 17.40 52,712 +0.44(+2.59%)
Nov 18, 2016 17.27 17.45 16.82 16.96 38,227 -0.28(-1.60%)
Nov 17, 2016 17.53 17.53 17.11 17.23 70,636 +0.04(+0.25%)
Nov 16, 2016 17.20 17.27 16.73 17.19 52,688 -0.17(-0.99%)
Nov 15, 2016 17.17 17.36 16.66 17.36 62,272 -0.14(-0.80%)
Nov 14, 2016 17.77 17.77 17.37 17.50 78,876 -0.02(-0.09%)
Nov 11, 2016 18.18 18.31 17.21 17.52 226,574 -0.37(-2.07%)
Nov 10, 2016 17.86 18.05 17.69 17.89 156,470 +0.98(+5.80%)
Nov 09, 2016 16.80 17.08 16.60 16.91 187,591 +0.61(+3.75%)
Nov 08, 2016 15.90 16.43 15.80 16.29 55,362 +0.58(+3.67%)
Nov 07, 2016 15.39 15.72 15.30 15.72 70,500 +0.74(+4.93%)
Nov 04, 2016 14.94 15.09 14.94 14.98 13,404 -0.07(-0.46%)
Nov 03, 2016 14.97 15.05 14.97 15.05 610 +0.16(+1.10%)
Nov 02, 2016 15.04 15.05 14.84 14.88 7,960 -0.16(-1.09%)
Nov 01, 2016 15.00 15.44 14.95 15.05 11,755 -0.03(-0.23%)
Oct 31, 2016 14.95 15.08 14.90 15.08 8,598 +0.24(+1.62%)
Oct 28, 2016 14.72 14.95 14.72 14.84 13,868 +0.05(+0.35%)
Oct 27, 2016 14.88 14.99 14.76 14.79 11,809 +0.02(+0.15%)
Oct 26, 2016 14.71 14.91 14.57 14.77 13,276 -0.08(-0.55%)
Oct 25, 2016 14.71 15.04 14.71 14.85 18,424 +0.38(+2.63%)
Oct 24, 2016 14.64 14.68 14.46 14.47 4,909 -0.13(-0.90%)
Oct 21, 2016 14.51 14.64 14.51 14.60 8,638 +0.09(+0.59%)
Oct 20, 2016 14.01 14.51 14.01 14.51 14,985 -0.00(-0.00%)
Oct 19, 2016 14.53 14.64 14.44 14.51 12,337 -0.07(-0.49%)
Oct 18, 2016 14.27 14.59 14.27 14.59 9,800 +0.41(+2.87%)
Oct 17, 2016 14.04 14.18 14.04 14.18 1,504 +0.08(+0.55%)
Oct 14, 2016 14.10 14.15 14.10 14.10 1,436 -0.03(-0.18%)
Oct 13, 2016 14.08 14.17 13.95 14.13 5,400 -0.12(-0.86%)
Oct 12, 2016 14.20 14.31 14.20 14.25 2,605 +0.20(+1.43%)
Oct 11, 2016 14.30 14.30 14.05 14.05 3,609 -0.26(-1.80%)
Oct 10, 2016 14.18 14.51 14.18 14.31 3,106 +0.13(+0.90%)
Oct 07, 2016 14.48 14.48 14.08 14.18 3,650 +0.16(+1.11%)
Oct 06, 2016 14.27 14.27 14.02 14.02 7,216 -0.25(-1.75%)
Oct 05, 2016 14.14 14.33 14.14 14.27 4,419 +0.28(+2.02%)
Oct 04, 2016 14.38 14.38 13.90 13.99 3,389 -0.39(-2.74%)
Oct 03, 2016 14.57 14.57 14.33 14.39 12,171 -0.04(-0.27%)
Sep 30, 2016 14.47 14.47 14.34 14.43 6,539 +0.07(+0.45%)
Sep 29, 2016 14.40 14.45 14.25 14.36 5,731 +0.03(+0.24%)
Sep 28, 2016 13.97 14.33 13.97 14.33 5,150 +0.36(+2.59%)
Sep 27, 2016 13.98 14.06 13.84 13.96 12,359 -0.26(-1.81%)
Sep 26, 2016 14.27 14.28 14.11 14.22 4,085 -0.12(-0.85%)
Sep 23, 2016 14.25 14.39 14.04 14.34 4,708 -0.08(-0.54%)
Sep 22, 2016 14.37 14.58 14.37 14.42 14,636 +0.34(+2.38%)
Sep 21, 2016 14.00 14.09 13.69 14.08 7,922 +0.24(+1.74%)
Sep 20, 2016 13.86 13.88 13.79 13.84 5,105 +0.07(+0.50%)
Sep 19, 2016 13.93 14.09 13.78 13.78 17,894 +0.03(+0.19%)
Sep 16, 2016 13.79 13.84 13.65 13.75 16,609 +0.09(+0.69%)
Sep 15, 2016 13.64 13.90 13.59 13.65 24,423 -0.02(-0.13%)
Sep 14, 2016 13.59 13.76 13.43 13.67 16,825 +0.27(+1.99%)
Sep 13, 2016 13.88 13.88 13.35 13.41 54,520 -0.52(-3.77%)
Sep 12, 2016 13.55 14.06 13.54 13.93 32,140 +0.07(+0.52%)
Sep 09, 2016 14.11 14.11 13.77 13.86 24,264 -0.42(-2.96%)
Sep 08, 2016 14.26 14.33 14.20 14.28 7,425 -0.01(-0.08%)
Sep 07, 2016 14.26 14.33 14.23 14.29 6,797 -0.01(-0.08%)
Sep 06, 2016 14.19 14.38 14.13 14.30 12,442 +0.20(+1.42%)
Sep 02, 2016 13.88 14.10 14.10 14.10 17,560 +0.39(+2.82%)
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.