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

Copper Sector (CIX: MSECTOR131 )

351.42 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, May 21, 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 (%)
Apr 28, 2023 372.09 372.09 344.53 358.31 0 +13.78(+4.00%)
Apr 26, 2023 344.53 344.53 344.53 344.53 0 -13.78(-3.85%)
Apr 25, 2023 358.31 365.20 358.31 358.31 0 -27.56(-7.14%)
Apr 24, 2023 351.42 385.87 351.42 385.87 0 +34.45(+9.80%)
Apr 21, 2023 344.53 385.87 344.53 351.42 0 +0.00(+0.00%)
Apr 20, 2023 399.65 399.65 337.64 351.42 0 -55.12(-13.56%)
Apr 19, 2023 413.43 413.43 406.54 406.54 0 +0.00(+0.00%)
Apr 18, 2023 406.54 406.54 385.87 406.54 0 -20.67(-4.84%)
Apr 17, 2023 434.10 440.99 427.21 427.21 0 -55.12(-11.43%)
Apr 14, 2023 482.34 482.34 482.34 482.34 0 -6.89(-1.41%)
Apr 13, 2023 523.68 523.68 475.45 489.23 0 -75.80(-13.41%)
Apr 12, 2023 565.02 565.02 558.13 565.02 0 -27.56(-4.65%)
Apr 11, 2023 544.35 592.59 537.46 592.59 0 -62.01(-9.47%)
Apr 06, 2023 654.60 654.60 654.60 654.60 0 -6.89(-1.04%)
Apr 05, 2023 661.49 661.49 661.49 661.49 0 +0.00(+0.00%)
Apr 04, 2023 654.60 668.38 640.82 661.49 0 +48.23(+7.87%)
Apr 03, 2023 613.26 661.49 613.26 613.26 0 +75.80(+14.10%)
Mar 31, 2023 544.35 551.24 537.46 537.46 0 +20.67(+4.00%)
Mar 30, 2023 509.90 516.79 509.90 516.79 0 +48.23(+10.29%)
Mar 29, 2023 461.67 468.56 461.67 468.56 0 +20.67(+4.62%)
Mar 27, 2023 447.88 447.88 447.88 447.88 0 +6.89(+1.56%)
Mar 23, 2023 440.99 440.99 440.99 440.99 0 +6.89(+1.59%)
Mar 22, 2023 420.32 434.10 420.32 434.10 0 +20.67(+5.00%)
Mar 21, 2023 406.54 413.43 378.98 413.43 0 -20.67(-4.76%)
Mar 20, 2023 434.10 434.10 434.10 434.10 0 +0.00(+0.00%)
Mar 17, 2023 434.10 434.10 434.10 434.10 0 +0.00(+0.00%)
Mar 16, 2023 434.10 434.10 434.10 434.10 0 -13.78(-3.08%)
Mar 15, 2023 447.88 447.88 447.88 447.88 0 -55.12(-10.96%)
Mar 14, 2023 516.79 516.79 503.01 503.01 0 +13.78(+2.82%)
Mar 10, 2023 489.23 489.23 489.23 489.23 0 +41.34(+9.23%)
Mar 09, 2023 503.01 516.79 447.88 447.88 0 -41.34(-8.45%)
Mar 08, 2023 454.77 489.23 454.77 489.23 0 +62.01(+14.52%)
Mar 06, 2023 427.21 427.21 427.21 427.21 0 -34.45(-7.46%)
Mar 03, 2023 440.99 461.67 440.99 461.67 0 -27.56(-5.63%)
Mar 02, 2023 461.67 489.23 461.67 489.23 0 +34.45(+7.58%)
Feb 28, 2023 454.77 454.77 454.77 454.77 0 +6.89(+1.54%)
Feb 27, 2023 434.10 447.88 434.10 447.88 0 +13.78(+3.17%)
Feb 24, 2023 434.10 434.10 434.10 434.10 0 +0.00(+0.00%)
Feb 23, 2023 434.10 434.10 434.10 434.10 0 +6.89(+1.61%)
Feb 21, 2023 427.21 427.21 427.21 427.21 0 -6.89(-1.59%)
Feb 16, 2023 434.10 434.10 434.10 434.10 0 +6.89(+1.61%)
Feb 15, 2023 427.21 427.21 427.21 427.21 0 +13.78(+3.33%)
Feb 14, 2023 427.21 427.21 413.43 413.43 0 -20.67(-4.76%)
Feb 13, 2023 440.99 440.99 427.21 434.10 0 +0.00(+0.00%)
Feb 10, 2023 447.88 454.77 434.10 434.10 0 -48.23(-10.00%)
Feb 09, 2023 482.34 482.34 482.34 482.34 0 +27.56(+6.06%)
Feb 08, 2023 440.99 482.34 427.21 454.77 0 +13.78(+3.12%)
Feb 07, 2023 440.99 440.99 440.99 440.99 0 +0.00(+0.00%)
Feb 06, 2023 551.24 551.24 440.99 440.99 0 -48.23(-9.86%)
Feb 03, 2023 509.90 509.90 489.23 489.23 0 -34.45(-6.58%)
Feb 02, 2023 530.57 530.57 523.68 523.68 0 -27.56(-5.00%)
Feb 01, 2023 551.24 551.24 551.24 551.24 0 +0.00(+0.00%)
Jan 31, 2023 551.24 551.24 551.24 551.24 0 +34.45(+6.67%)
Jan 30, 2023 544.35 544.35 516.79 516.79 0 -34.45(-6.25%)
Jan 27, 2023 523.68 551.24 516.79 551.24 0 +13.78(+2.56%)
Jan 26, 2023 544.35 551.24 537.46 537.46 0 -20.67(-3.70%)
Jan 24, 2023 558.13 558.13 558.13 558.13 0 -13.78(-2.41%)
Jan 23, 2023 571.91 571.91 571.91 571.91 0 -13.78(-2.35%)
Jan 20, 2023 585.70 585.70 585.70 585.70 0 +6.89(+1.19%)
Jan 18, 2023 578.80 578.80 578.80 578.80 0 +34.45(+6.33%)
Jan 17, 2023 544.35 544.35 544.35 544.35 0 -13.78(-2.47%)
Jan 16, 2023 544.35 558.13 544.35 558.13 0 -27.56(-4.71%)
Jan 12, 2023 585.70 585.70 585.70 585.70 0 -48.23(-7.61%)
Jan 11, 2023 620.15 633.93 620.15 633.93 0 +62.01(+10.84%)
Jan 10, 2023 592.59 592.59 571.91 571.91 0 -62.01(-9.78%)
Jan 09, 2023 592.59 633.93 585.70 633.93 0 +48.23(+8.24%)
Jan 03, 2023 585.70 585.70 585.70 585.70 0 +34.45(+6.25%)
Dec 29, 2022 551.24 551.24 551.24 551.24 0 +34.45(+6.67%)
Dec 28, 2022 613.26 613.26 516.79 516.79 0 -103.36(-16.67%)
Dec 23, 2022 620.15 620.15 620.15 620.15 0 +0.00(+0.00%)
Dec 22, 2022 592.59 620.15 592.59 620.15 0 -96.47(-13.46%)
Dec 21, 2022 716.62 716.62 716.62 716.62 0 +27.56(+4.00%)
Dec 20, 2022 695.94 695.94 689.05 689.05 0 -68.90(-9.09%)
Dec 19, 2022 689.05 792.41 654.60 757.96 0 +68.90(+10.00%)
Dec 16, 2022 654.60 689.05 654.60 689.05 0 +68.90(+11.11%)
Dec 12, 2022 620.15 620.15 620.15 620.15 0 -48.23(-7.22%)
Dec 09, 2022 668.38 668.38 668.38 668.38 0 +34.45(+5.43%)
Dec 08, 2022 627.04 633.93 627.04 633.93 0 +41.34(+6.98%)
Dec 07, 2022 578.80 592.59 578.80 592.59 0 +41.34(+7.50%)
Dec 06, 2022 565.02 565.02 551.24 551.24 0 -34.45(-5.88%)
Dec 05, 2022 565.02 585.70 565.02 585.70 0 +34.45(+6.25%)
Dec 02, 2022 558.13 558.13 551.24 551.24 0 +6.89(+1.27%)
Dec 01, 2022 544.35 544.35 544.35 544.35 0 +13.78(+2.60%)
Nov 30, 2022 516.79 530.57 516.79 530.57 0 +6.89(+1.32%)
Nov 29, 2022 544.35 544.35 523.68 523.68 0 -75.80(-12.64%)
Nov 28, 2022 599.48 599.48 599.48 599.48 0 -6.89(-1.14%)
Nov 24, 2022 606.37 606.37 606.37 606.37 0 +68.91(+12.82%)
Nov 23, 2022 516.79 537.46 516.79 537.46 0 +34.45(+6.85%)
Nov 22, 2022 503.01 503.01 503.01 503.01 0 -41.34(-7.59%)
Nov 21, 2022 654.60 654.60 516.79 544.35 0 -20.67(-3.66%)
Nov 18, 2022 599.48 599.48 565.02 565.02 0 -55.12(-8.89%)
Nov 17, 2022 689.05 689.05 620.15 620.15 0 -68.90(-10.00%)
Nov 16, 2022 695.94 757.96 689.05 689.05 0 -6.89(-0.99%)
Nov 15, 2022 702.83 702.83 695.94 695.94 0 -6.89(-0.98%)
Nov 14, 2022 792.41 826.86 702.83 702.83 0 -75.80(-9.73%)
Nov 11, 2022 778.63 778.63 778.63 778.63 0 +6.89(+0.89%)
Nov 10, 2022 771.74 771.74 771.74 771.74 0 -27.56(-3.45%)
Nov 09, 2022 799.30 799.30 799.30 799.30 0 -124.03(-13.43%)
Nov 08, 2022 826.86 923.33 826.86 923.33 0 +234.28(+34.00%)
Nov 07, 2022 861.32 895.77 689.05 689.05 0 -172.26(-20.00%)
Nov 04, 2022 799.30 861.32 799.30 861.32 0 +34.45(+4.17%)
Nov 03, 2022 854.43 930.22 826.86 826.86 0 +68.91(+9.09%)
Nov 02, 2022 757.96 757.96 757.96 757.96 0 -89.58(-10.57%)
Nov 01, 2022 847.53 847.53 847.53 847.53 0 +34.45(+4.24%)
Oct 31, 2022 695.94 875.10 695.94 813.08 0 +68.90(+9.26%)
Oct 28, 2022 689.05 744.18 689.05 744.18 0 +110.25(+17.39%)
Oct 27, 2022 578.80 654.60 482.34 633.93 0 -55.12(-8.00%)
Oct 26, 2022 785.52 785.52 689.05 689.05 0 -130.92(-15.97%)
Oct 25, 2022 778.63 1164 778.63 819.97 0 +41.34(+5.31%)
Oct 24, 2022 565.02 778.63 565.02 778.63 0 +261.84(+50.67%)
Oct 21, 2022 461.67 530.57 461.67 516.79 0 +82.69(+19.05%)
Oct 19, 2022 434.10 434.10 434.10 434.10 0 +0.00(+0.00%)
Oct 18, 2022 427.21 434.10 427.21 434.10 0 -34.45(-7.35%)
Oct 17, 2022 461.67 468.56 461.67 468.56 0 +34.45(+7.94%)
Oct 14, 2022 427.21 434.10 427.21 434.10 0 +27.56(+6.78%)
Oct 13, 2022 413.43 413.43 406.54 406.54 0 +6.89(+1.72%)
Oct 12, 2022 420.32 420.32 392.76 399.65 0 -6.89(-1.69%)
Oct 11, 2022 454.77 454.77 378.98 406.54 0 -68.91(-14.49%)
Oct 06, 2022 475.45 475.45 475.45 475.45 0 +0.00(+0.00%)
Oct 05, 2022 385.87 475.45 385.87 475.45 0 +20.67(+4.55%)
Oct 04, 2022 523.68 523.68 413.43 454.77 0 -130.92(-22.35%)
Oct 03, 2022 544.35 585.70 544.35 585.70 0 +48.23(+8.97%)
Sep 30, 2022 558.13 558.13 489.23 537.46 0 -20.67(-3.70%)
Sep 28, 2022 558.13 558.13 558.13 558.13 0 +6.89(+1.25%)
Sep 23, 2022 551.24 551.24 551.24 551.24 0 -6.89(-1.23%)
Sep 16, 2022 558.13 558.13 558.13 558.13 0 -103.36(-15.63%)
Sep 15, 2022 585.70 661.49 585.70 661.49 0 +55.12(+9.09%)
Sep 13, 2022 606.37 606.37 606.37 606.37 0 +27.56(+4.76%)
Sep 08, 2022 578.80 578.80 578.80 578.80 0 +0.00(+0.00%)
Sep 07, 2022 578.80 578.80 578.80 578.80 0 -27.56(-4.55%)
Sep 06, 2022 585.70 606.37 578.80 606.37 0 +75.80(+14.29%)
Sep 01, 2022 530.57 530.57 530.57 530.57 0 -20.67(-3.75%)
Aug 31, 2022 551.24 551.24 551.24 551.24 0 +0.00(+0.00%)
Aug 30, 2022 551.24 551.24 551.24 551.24 0 -48.23(-8.05%)
Aug 29, 2022 599.48 599.48 599.48 599.48 0 +48.23(+8.75%)
Aug 25, 2022 551.24 551.24 551.24 551.24 0 +0.00(+0.00%)
Aug 24, 2022 551.24 551.24 551.24 551.24 0 +0.00(+0.00%)
Aug 23, 2022 551.24 551.24 551.24 551.24 0 +0.00(+0.00%)
Aug 19, 2022 551.24 551.24 551.24 551.24 0 +6.89(+1.27%)
Aug 18, 2022 544.35 544.35 544.35 544.35 0 -27.56(-4.82%)
Aug 16, 2022 571.91 571.91 571.91 571.91 0 +62.01(+12.16%)
Aug 12, 2022 509.90 509.90 509.90 509.90 0 +20.67(+4.23%)
Aug 11, 2022 489.23 489.23 489.23 489.23 0 +41.34(+9.23%)
Aug 08, 2022 447.88 447.88 447.88 447.88 0 -13.78(-2.99%)
Aug 05, 2022 482.34 482.34 461.67 461.67 0 -55.12(-10.67%)
Aug 02, 2022 516.79 516.79 516.79 516.79 0 -34.45(-6.25%)
Jul 29, 2022 551.24 551.24 551.24 551.24 0 +89.58(+19.40%)
Jul 28, 2022 482.34 482.34 461.67 461.67 0 -34.45(-6.94%)
Jul 27, 2022 509.90 509.90 496.12 496.12 0 -55.12(-10.00%)
Jul 25, 2022 551.24 551.24 551.24 551.24 0 +0.00(+0.00%)
Jul 21, 2022 551.24 551.24 551.24 551.24 0 -48.23(-8.05%)
Jul 19, 2022 599.48 599.48 599.48 599.48 0 +13.78(+2.35%)
Jul 18, 2022 551.24 585.70 551.24 585.70 0 +89.58(+18.06%)
Jul 15, 2022 551.24 551.24 496.12 496.12 0 -55.12(-10.00%)
Jul 14, 2022 565.02 565.02 551.24 551.24 0 -55.12(-9.09%)
Jul 12, 2022 606.37 606.37 606.37 606.37 0 +13.78(+2.33%)
Jul 11, 2022 585.70 592.59 585.70 592.59 0 +6.89(+1.18%)
Jul 08, 2022 585.70 585.70 585.70 585.70 0 -62.01(-9.57%)
Jul 04, 2022 647.71 647.71 647.71 647.71 0 +96.47(+17.50%)
Jun 29, 2022 551.24 551.24 551.24 551.24 0 -172.26(-23.81%)
Jun 28, 2022 606.37 723.51 606.37 723.51 0 +186.04(+34.62%)
Jun 27, 2022 578.80 578.80 537.46 537.46 0 +20.67(+4.00%)
Jun 23, 2022 516.79 516.79 516.79 516.79 0 -41.34(-7.41%)
Jun 22, 2022 558.13 558.13 558.13 558.13 0 +41.34(+8.00%)
Jun 21, 2022 516.79 516.79 516.79 516.79 0 -48.23(-8.54%)
Jun 20, 2022 565.02 565.02 565.02 565.02 0 +13.78(+2.50%)
Jun 17, 2022 571.91 571.91 551.24 551.24 0 +20.67(+3.90%)
Jun 14, 2022 530.57 530.57 530.57 530.57 0 +0.00(+0.00%)
Jun 13, 2022 537.46 537.46 530.57 530.57 0 -89.58(-14.44%)
Jun 10, 2022 620.15 620.15 620.15 620.15 0 +0.00(+0.00%)
Jun 09, 2022 585.70 620.15 585.70 620.15 0 +34.45(+5.88%)
Jun 08, 2022 585.70 585.70 585.70 585.70 0 -34.45(-5.56%)
Jun 07, 2022 620.15 620.15 620.15 620.15 0 +75.80(+13.92%)
Jun 02, 2022 544.35 544.35 544.35 544.35 0 -75.80(-12.22%)
May 30, 2022 620.15 620.15 620.15 620.15 0 -6.89(-1.10%)
May 27, 2022 627.04 627.04 627.04 627.04 0 +110.25(+21.33%)
May 26, 2022 585.70 585.70 516.79 516.79 0 -137.81(-21.05%)
May 20, 2022 654.60 654.60 654.60 654.60 0 +34.45(+5.56%)
May 17, 2022 620.15 620.15 620.15 620.15 0 +0.00(+0.00%)
May 11, 2022 620.15 620.15 620.15 620.15 0 +0.00(+0.00%)
May 10, 2022 633.93 633.93 620.15 620.15 0 -13.78(-2.17%)
May 09, 2022 689.05 689.05 633.93 633.93 0 -20.67(-3.16%)
May 06, 2022 661.49 661.49 654.60 654.60 0 +27.56(+4.40%)
May 04, 2022 627.04 627.04 627.04 627.04 0 -62.01(-9.00%)
May 03, 2022 689.05 695.94 689.05 689.05 0 +0.00(+0.00%)
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.