Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Copper Miners ETF (NY: COPX )

47.38 +0.86 (+1.85%)
Official Closing Price Updated: 6:30 PM EDT, Jun 6, 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 (%)
Aug 31, 2016 13.86 13.86 13.62 13.68 27,891 -0.20(-1.43%)
Aug 30, 2016 14.15 14.15 13.82 13.87 28,764 -0.41(-2.90%)
Aug 29, 2016 14.12 14.43 14.03 14.29 20,480 -0.02(-0.12%)
Aug 26, 2016 14.63 14.76 14.15 14.31 6,905 +0.05(+0.32%)
Aug 25, 2016 14.18 14.34 14.02 14.26 29,603 -0.03(-0.20%)
Aug 24, 2016 14.67 14.67 14.26 14.29 47,940 -0.55(-3.73%)
Aug 23, 2016 14.91 15.00 14.80 14.84 52,459 +0.04(+0.30%)
Aug 22, 2016 14.69 14.80 14.54 14.80 15,297 -0.10(-0.69%)
Aug 19, 2016 15.07 15.07 14.76 14.90 25,512 -0.17(-1.15%)
Aug 18, 2016 14.89 15.13 14.86 15.07 11,727 +0.32(+2.16%)
Aug 17, 2016 14.93 14.93 14.57 14.75 41,971 -0.25(-1.67%)
Aug 16, 2016 15.00 15.01 14.86 15.00 45,853 +0.22(+1.52%)
Aug 15, 2016 14.91 14.91 14.74 14.78 8,200 +0.05(+0.32%)
Aug 12, 2016 14.91 14.94 14.71 14.73 14,043 -0.27(-1.81%)
Aug 11, 2016 15.10 15.10 14.89 15.00 8,206 +0.15(+1.03%)
Aug 10, 2016 15.19 15.31 14.83 14.85 13,810 +0.04(+0.30%)
Aug 09, 2016 14.75 14.90 14.75 14.81 25,395 +0.04(+0.29%)
Aug 08, 2016 14.80 15.03 14.70 14.76 22,549 +0.16(+1.12%)
Aug 05, 2016 14.72 14.73 14.52 14.60 34,854 -0.15(-0.99%)
Aug 04, 2016 14.72 14.86 14.63 14.75 11,562 -0.02(-0.12%)
Aug 03, 2016 14.81 14.81 14.54 14.76 9,984 +0.01(+0.06%)
Aug 02, 2016 15.10 15.10 14.68 14.75 17,433 -0.01(-0.06%)
Aug 01, 2016 14.69 14.96 14.68 14.76 21,817 -0.25(-1.67%)
Jul 29, 2016 14.81 15.01 14.68 15.01 15,862 +0.14(+0.93%)
Jul 28, 2016 14.61 14.88 14.61 14.87 10,923 +0.37(+2.58%)
Jul 27, 2016 14.76 14.76 14.39 14.50 13,722 +0.06(+0.45%)
Jul 26, 2016 14.13 14.46 14.13 14.44 24,458 +0.26(+1.83%)
Jul 25, 2016 14.32 14.32 14.12 14.18 18,362 -0.17(-1.20%)
Jul 22, 2016 14.43 14.43 14.32 14.35 5,484 -0.06(-0.44%)
Jul 21, 2016 14.43 14.58 14.31 14.41 20,566 +0.17(+1.16%)
Jul 20, 2016 14.28 14.35 13.89 14.25 21,261 -0.05(-0.35%)
Jul 19, 2016 14.43 14.61 14.30 14.30 10,786 -0.40(-2.75%)
Jul 18, 2016 14.81 14.81 14.50 14.70 22,225 -0.07(-0.48%)
Jul 15, 2016 14.91 14.93 14.68 14.77 25,107 -0.13(-0.87%)
Jul 14, 2016 14.85 15.05 14.85 14.90 15,862 +0.11(+0.75%)
Jul 13, 2016 14.86 14.96 14.63 14.79 46,403 +0.14(+0.95%)
Jul 12, 2016 14.32 14.67 14.32 14.65 46,822 +0.57(+4.04%)
Jul 11, 2016 13.76 14.10 13.76 14.08 70,016 +0.45(+3.33%)
Jul 08, 2016 13.55 13.67 13.49 13.63 16,347 +0.28(+2.07%)
Jul 07, 2016 13.61 13.66 13.29 13.35 48,646 -0.09(-0.69%)
Jul 06, 2016 13.33 13.53 13.21 13.44 10,572 +0.03(+0.19%)
Jul 05, 2016 13.88 13.88 13.31 13.42 37,007 -0.13(-0.96%)
Jul 01, 2016 13.31 13.55 13.55 13.55 91,326 +0.25(+1.88%)
Jun 30, 2016 13.22 13.34 13.05 13.30 80,057 +0.35(+2.73%)
Jun 29, 2016 12.91 13.10 12.89 12.94 16,909 +0.27(+2.14%)
Jun 28, 2016 12.53 12.90 12.43 12.67 19,307 +0.57(+4.68%)
Jun 27, 2016 12.60 12.60 12.11 12.11 67,538 -0.46(-3.64%)
Jun 24, 2016 12.49 12.90 12.36 12.56 68,996 -0.99(-7.33%)
Jun 23, 2016 13.44 13.60 13.39 13.56 48,801 +0.40(+3.03%)
Jun 22, 2016 13.38 13.40 13.09 13.16 8,793 -0.08(-0.59%)
Jun 21, 2016 13.18 13.25 12.99 13.24 17,199 -0.02(-0.13%)
Jun 20, 2016 13.37 13.40 13.14 13.25 10,369 +0.35(+2.74%)
Jun 17, 2016 13.00 13.14 12.85 12.90 45,806 +0.31(+2.47%)
Jun 16, 2016 12.63 12.63 12.36 12.59 26,248 -0.27(-2.08%)
Jun 15, 2016 12.86 12.89 12.84 12.86 9,606 +0.40(+3.19%)
Jun 14, 2016 12.61 12.65 12.37 12.46 16,581 -0.36(-2.84%)
Jun 13, 2016 12.76 12.94 12.75 12.82 12,810 -0.08(-0.59%)
Jun 10, 2016 13.03 13.09 12.81 12.90 45,833 -0.50(-3.74%)
Jun 09, 2016 13.63 13.74 13.25 13.40 49,240 -0.34(-2.45%)
Jun 08, 2016 13.56 13.89 13.56 13.74 22,297 +0.29(+2.18%)
Jun 07, 2016 13.24 13.48 13.12 13.44 31,588 -0.07(-0.51%)
Jun 06, 2016 13.12 13.52 13.12 13.51 20,376 +0.53(+4.05%)
Jun 03, 2016 12.85 13.00 12.84 12.99 34,715 +0.58(+4.66%)
Jun 02, 2016 12.56 12.56 12.34 12.41 5,671 -0.14(-1.10%)
Jun 01, 2016 12.33 12.55 12.32 12.55 25,461 +0.03(+0.21%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.