Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
GX Copper Miners ETF
(NY:
COPX
)
45.93
-1.45 (-3.07%)
Streaming Delayed Price
Updated: 10:57 AM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2016
12.69
12.83
12.43
12.52
12,199
-0.19(-1.49%)
May 27, 2016
12.67
12.71
12.71
12.71
17,036
-0.02(-0.14%)
May 26, 2016
12.92
13.15
12.69
12.73
22,230
-0.04(-0.34%)
May 25, 2016
12.55
12.81
12.43
12.77
11,582
+0.40(+3.21%)
May 24, 2016
12.54
12.58
12.36
12.37
19,379
-0.18(-1.44%)
May 23, 2016
12.65
12.65
12.54
12.55
11,844
-0.02(-0.19%)
May 20, 2016
12.61
12.66
12.55
12.58
5,725
+0.12(+0.95%)
May 19, 2016
12.41
12.57
12.21
12.46
30,618
-0.10(-0.82%)
May 18, 2016
12.82
12.94
12.47
12.56
37,796
-0.50(-3.83%)
May 17, 2016
13.04
13.21
12.76
13.06
13,369
+0.30(+2.37%)
May 16, 2016
12.55
13.02
12.55
12.76
16,384
+0.28(+2.21%)
May 13, 2016
12.53
12.63
12.42
12.49
11,644
-0.11(-0.89%)
May 12, 2016
13.03
13.16
12.51
12.60
30,651
-0.31(-2.41%)
May 11, 2016
12.77
13.09
12.77
12.91
47,636
+0.21(+1.69%)
May 10, 2016
12.52
12.69
12.47
12.69
21,040
+0.19(+1.52%)
May 09, 2016
13.02
13.02
12.41
12.50
84,527
-0.82(-6.15%)
May 06, 2016
13.13
13.47
13.13
13.32
9,945
+0.05(+0.39%)
May 05, 2016
13.43
13.62
13.23
13.27
14,667
-0.05(-0.39%)
May 04, 2016
13.59
13.77
13.30
13.32
42,835
-0.61(-4.40%)
May 03, 2016
14.45
14.45
13.90
13.93
37,968
-0.78(-5.28%)
May 02, 2016
14.88
15.13
14.53
14.71
35,335
-0.12(-0.81%)
Apr 29, 2016
14.31
14.83
14.31
14.83
53,494
+0.74(+5.27%)
Apr 28, 2016
14.11
14.43
13.92
14.09
46,640
+0.03(+0.18%)
Apr 27, 2016
13.81
14.14
13.81
14.06
32,605
+0.28(+2.00%)
Apr 26, 2016
13.78
13.91
13.63
13.79
8,069
+0.23(+1.72%)
Apr 25, 2016
13.75
13.94
13.55
13.56
28,370
-0.32(-2.31%)
Apr 22, 2016
13.70
14.10
13.70
13.88
73,081
+0.09(+0.62%)
Apr 21, 2016
14.28
14.28
13.77
13.79
32,877
-0.31(-2.20%)
Apr 20, 2016
14.00
14.44
14.00
14.10
58,081
+0.10(+0.74%)
Apr 19, 2016
13.27
14.00
12.93
14.00
54,143
+1.06(+8.21%)
Apr 18, 2016
12.45
12.96
12.45
12.93
25,932
+0.40(+3.17%)
Apr 15, 2016
12.49
12.54
12.28
12.54
13,886
+0.03(+0.25%)
Apr 14, 2016
12.74
12.74
12.40
12.51
23,214
-0.04(-0.32%)
Apr 13, 2016
12.51
12.76
12.51
12.55
47,029
+0.10(+0.83%)
Apr 12, 2016
11.87
12.45
11.87
12.44
44,091
+0.78(+6.66%)
Apr 11, 2016
11.44
11.84
11.44
11.67
21,082
+0.32(+2.81%)
Apr 08, 2016
11.31
11.54
11.14
11.35
9,906
+0.26(+2.34%)
Apr 07, 2016
11.51
11.51
10.87
11.09
58,961
-0.48(-4.18%)
Apr 06, 2016
11.38
11.63
11.34
11.57
8,928
+0.02(+0.15%)
Apr 05, 2016
11.61
11.67
11.38
11.55
25,331
-0.23(-1.98%)
Apr 04, 2016
12.15
12.15
11.65
11.79
26,709
-0.27(-2.22%)
Apr 01, 2016
12.01
12.07
11.81
12.05
7,423
-0.12(-0.99%)
Mar 31, 2016
12.40
12.47
12.14
12.17
14,164
+0.00(+0.00%)
Mar 30, 2016
12.21
12.42
12.08
12.17
13,827
+0.12(+1.00%)
Mar 29, 2016
12.09
12.12
11.81
12.05
68,284
-0.28(-2.24%)
Mar 28, 2016
12.06
12.33
11.70
12.33
19,950
+0.03(+0.21%)
Mar 24, 2016
11.80
12.30
12.30
12.30
28,974
+0.19(+1.57%)
Mar 23, 2016
12.67
12.86
12.11
12.11
63,363
-1.05(-7.99%)
Mar 22, 2016
12.95
13.17
12.83
13.17
16,560
+0.09(+0.73%)
Mar 21, 2016
13.08
13.25
12.86
13.07
10,422
+0.03(+0.20%)
Mar 18, 2016
13.21
13.31
12.52
13.05
37,123
-0.02(-0.13%)
Mar 17, 2016
12.64
13.08
11.87
13.06
37,730
+0.92(+7.60%)
Mar 16, 2016
11.79
12.28
11.79
12.14
60,183
+0.38(+3.23%)
Mar 15, 2016
12.16
12.71
11.75
11.76
22,458
-0.77(-6.13%)
Mar 14, 2016
12.44
12.59
12.20
12.53
25,294
+0.11(+0.90%)
Mar 11, 2016
12.34
12.46
12.25
12.42
33,844
+0.26(+2.13%)
Mar 10, 2016
12.08
12.17
11.84
12.16
21,508
+0.03(+0.21%)
Mar 09, 2016
12.04
12.25
11.84
12.13
35,924
+0.23(+1.96%)
Mar 08, 2016
12.74
12.74
11.77
11.90
82,707
-0.90(-7.01%)
Mar 07, 2016
12.79
12.90
12.68
12.80
56,607
+0.11(+0.88%)
Mar 04, 2016
12.38
12.84
12.30
12.68
112,697
+0.55(+4.55%)
Mar 03, 2016
11.86
12.19
11.82
12.13
57,884
+0.41(+3.53%)
Mar 02, 2016
10.68
11.72
10.68
11.72
131,643
+1.01(+9.43%)
Mar 01, 2016
10.60
10.73
10.36
10.71
71,198
+0.42(+4.11%)
Feb 29, 2016
10.28
10.51
10.27
10.29
7,656
+0.03(+0.25%)
Feb 26, 2016
10.32
10.50
10.17
10.26
38,324
+0.14(+1.36%)
Feb 25, 2016
9.847
10.19
9.793
10.12
19,403
+0.09(+0.86%)
Feb 24, 2016
9.957
10.08
9.647
10.03
77,480
-0.16(-1.52%)
Feb 23, 2016
10.59
10.72
10.15
10.19
90,612
-0.45(-4.22%)
Feb 22, 2016
10.43
10.74
10.16
10.64
77,921
+0.62(+6.16%)
Feb 19, 2016
10.04
10.11
10.03
10.02
18,085
-0.06(-0.63%)
Feb 18, 2016
10.35
10.35
9.880
10.09
32,069
-0.01(-0.10%)
Feb 17, 2016
9.638
10.18
9.638
10.10
63,111
+0.66(+6.95%)
Feb 16, 2016
9.198
9.439
9.163
9.439
202,540
+0.52(+5.80%)
Feb 12, 2016
8.766
8.922
8.922
8.922
48,908
+0.48(+5.73%)
Feb 11, 2016
8.456
8.840
8.309
8.439
23,093
-0.24(-2.78%)
Feb 10, 2016
8.767
8.767
8.637
8.680
4,989
-0.05(-0.59%)
Feb 09, 2016
8.896
8.909
8.637
8.732
13,642
-0.45(-4.89%)
Feb 08, 2016
9.232
9.319
8.949
9.181
150,982
-0.14(-1.48%)
Feb 05, 2016
9.353
9.362
9.172
9.319
15,406
+0.03(+0.28%)
Feb 04, 2016
8.784
9.379
8.784
9.293
30,529
+0.61(+7.06%)
Feb 03, 2016
8.263
8.680
8.163
8.680
14,088
+0.52(+6.34%)
Feb 02, 2016
8.215
8.275
8.162
8.162
9,671
-0.35(-4.06%)
Feb 01, 2016
8.499
8.541
8.430
8.508
7,799
-0.13(-1.50%)
Jan 29, 2016
8.456
8.691
8.456
8.637
20,933
+0.16(+1.93%)
Jan 28, 2016
8.542
8.620
8.326
8.473
44,693
+0.29(+3.59%)
Jan 27, 2016
8.274
8.446
8.162
8.180
94,738
-0.15(-1.76%)
Jan 26, 2016
8.119
8.421
8.033
8.326
52,940
+0.34(+4.27%)
Jan 25, 2016
8.214
8.326
7.981
7.986
37,261
-0.34(-4.09%)
Jan 22, 2016
8.326
8.515
8.171
8.326
21,130
+0.25(+3.10%)
Jan 21, 2016
7.964
8.318
7.895
8.076
38,009
+0.24(+3.08%)
Jan 20, 2016
7.843
7.938
7.472
7.835
45,175
-0.14(-1.73%)
Jan 19, 2016
8.076
8.137
7.800
7.973
49,521
+0.07(+0.87%)
Jan 15, 2016
7.947
7.904
7.904
7.904
70,349
-0.34(-4.08%)
Jan 14, 2016
8.119
8.309
8.093
8.240
9,505
+0.16(+1.92%)
Jan 13, 2016
8.370
8.447
7.982
8.085
146,038
-0.16(-1.94%)
Jan 12, 2016
8.421
8.421
8.119
8.244
94,457
-0.16(-1.90%)
Jan 11, 2016
8.827
8.827
8.301
8.404
46,277
-0.35(-4.04%)
Jan 08, 2016
8.956
8.956
8.715
8.758
15,200
-0.10(-1.17%)
Jan 07, 2016
9.172
9.172
8.792
8.861
51,265
-0.56(-5.95%)
Jan 06, 2016
9.720
9.720
9.405
9.422
87,026
-0.50(-5.04%)
Jan 05, 2016
9.966
9.992
9.836
9.923
7,833
+0.03(+0.26%)
Jan 04, 2016
10.04
10.04
9.690
9.897
117,446
-0.29(-2.88%)
Dec 31, 2015
10.12
10.19
10.19
10.19
9,387
-0.10(-1.01%)
Dec 30, 2015
10.41
10.41
10.24
10.29
58,411
-0.07(-0.67%)
Dec 29, 2015
10.35
10.57
9.710
10.36
80,412
+0.03(+0.27%)
Dec 28, 2015
10.40
10.67
10.10
10.34
125,622
-0.09(-0.90%)
Dec 24, 2015
10.45
10.43
10.43
10.43
152,452
+0.01(+0.08%)
Dec 23, 2015
10.01
10.43
10.01
10.42
129,193
+0.45(+4.53%)
Dec 22, 2015
9.738
10.10
9.678
9.968
121,198
+0.25(+2.54%)
Dec 21, 2015
9.713
9.785
9.576
9.721
39,711
+0.17(+1.79%)
Dec 18, 2015
9.431
9.696
9.431
9.551
56,737
+0.14(+1.54%)
Dec 17, 2015
9.823
9.823
9.389
9.406
44,184
-0.40(-4.09%)
Dec 16, 2015
9.653
9.806
9.653
9.806
15,289
+0.20(+2.13%)
Dec 15, 2015
9.717
9.764
9.508
9.602
76,301
-0.01(-0.09%)
Dec 14, 2015
9.840
9.951
9.499
9.610
76,632
-0.27(-2.76%)
Dec 11, 2015
9.917
10.04
9.849
9.883
9,204
-0.26(-2.52%)
Dec 10, 2015
10.04
10.17
10.04
10.14
17,841
+0.10(+1.02%)
Dec 09, 2015
10.14
10.21
9.867
10.04
56,759
+0.17(+1.73%)
Dec 08, 2015
9.924
9.934
9.627
9.866
14,403
-0.29(-2.85%)
Dec 07, 2015
10.57
10.57
10.15
10.16
81,624
-0.53(-4.95%)
Dec 04, 2015
10.57
10.74
10.57
10.68
18,051
+0.06(+0.56%)
Dec 03, 2015
10.74
10.77
10.57
10.62
127,221
-0.12(-1.07%)
Dec 02, 2015
10.98
10.98
10.60
10.74
129,846
-0.24(-2.21%)
Dec 01, 2015
10.83
11.02
10.74
10.98
109,143
+0.22(+2.06%)
Nov 30, 2015
10.61
10.81
10.61
10.76
11,519
+0.10(+0.96%)
Nov 27, 2015
10.72
10.74
10.53
10.66
150,376
-0.06(-0.56%)
Nov 25, 2015
10.74
10.72
10.72
10.72
54,061
-0.09(-0.87%)
Nov 24, 2015
10.67
11.02
10.67
10.81
31,853
+0.13(+1.20%)
Nov 23, 2015
10.95
11.09
10.68
10.68
68,117
-0.31(-2.83%)
Nov 20, 2015
11.26
11.36
11.04
11.00
26,282
-0.15(-1.33%)
Nov 19, 2015
11.13
11.29
11.04
11.14
23,070
+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
.