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

Copper Sector (CIX: MSECTOR131 )

344.53 +3.45 (+1.01%)
Streaming Delayed Price Updated: 1:45 PM EDT, May 17, 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 (%)
May 31, 2017 671.18 675.36 657.35 672.22 0 -5.65(-0.83%)
May 30, 2017 677.77 684.88 671.70 677.88 0 +1.41(+0.21%)
May 26, 2017 677.20 680.73 671.05 676.47 0 -0.91(-0.13%)
May 25, 2017 683.78 692.84 671.97 677.38 0 -3.14(-0.46%)
May 24, 2017 682.34 689.61 674.67 680.52 0 -2.78(-0.41%)
May 23, 2017 681.63 688.21 678.23 683.30 0 -0.44(-0.06%)
May 22, 2017 678.05 688.46 672.60 683.74 0 +7.38(+1.09%)
May 19, 2017 663.13 682.59 661.62 676.36 0 +19.42(+2.96%)
May 18, 2017 652.57 661.82 643.76 656.95 0 -2.48(-0.38%)
May 17, 2017 676.07 674.51 657.40 659.43 0 -20.47(-3.01%)
May 16, 2017 683.11 685.90 676.49 679.90 0 +0.33(+0.05%)
May 15, 2017 679.93 686.76 676.30 679.57 0 +6.90(+1.03%)
May 12, 2017 676.33 683.60 669.24 672.67 0 -5.73(-0.85%)
May 11, 2017 676.62 683.73 665.70 678.40 0 +7.63(+1.14%)
May 10, 2017 667.10 674.94 662.66 670.77 0 +8.12(+1.23%)
May 09, 2017 665.46 672.42 660.54 662.65 0 +0.02(+0.00%)
May 08, 2017 656.75 665.49 647.93 662.63 0 -2.32(-0.35%)
May 05, 2017 655.20 671.43 653.99 664.95 0 +10.44(+1.59%)
May 04, 2017 665.74 667.30 646.85 654.51 0 -18.97(-2.82%)
May 03, 2017 691.88 696.34 667.16 673.48 0 -30.87(-4.38%)
May 02, 2017 697.53 713.70 685.46 704.35 0 +2.65(+0.38%)
May 01, 2017 707.59 712.36 697.29 701.69 0 -4.57(-0.65%)
Apr 28, 2017 718.55 719.22 704.37 706.27 0 -6.47(-0.91%)
Apr 27, 2017 730.56 731.89 708.65 712.74 0 -17.97(-2.46%)
Apr 26, 2017 712.83 737.62 705.44 730.71 0 +11.00(+1.53%)
Apr 25, 2017 708.53 726.96 701.33 719.71 0 +19.19(+2.74%)
Apr 24, 2017 704.50 710.64 698.38 700.51 0 +5.29(+0.76%)
Apr 21, 2017 701.27 703.15 688.69 695.22 0 -6.47(-0.92%)
Apr 20, 2017 699.66 707.68 693.98 701.69 0 +10.15(+1.47%)
Apr 19, 2017 699.69 704.15 687.61 691.54 0 -1.04(-0.15%)
Apr 18, 2017 692.63 700.62 686.77 692.59 0 -10.40(-1.48%)
Apr 17, 2017 702.18 704.74 694.61 702.99 0 +5.92(+0.85%)
Apr 13, 2017 704.77 713.07 694.40 697.07 0 -8.46(-1.20%)
Apr 12, 2017 722.86 725.94 700.52 705.52 0 -27.12(-3.70%)
Apr 11, 2017 734.00 735.83 720.83 732.65 0 +4.26(+0.58%)
Apr 10, 2017 727.11 735.27 720.18 728.39 0 +1.24(+0.17%)
Apr 07, 2017 726.51 735.04 720.43 727.15 0 -4.92(-0.67%)
Apr 06, 2017 729.75 738.46 725.10 732.06 0 +5.71(+0.79%)
Apr 05, 2017 737.78 741.34 724.01 726.36 0 -2.74(-0.38%)
Apr 04, 2017 728.59 733.00 717.04 729.10 0 +5.74(+0.79%)
Apr 03, 2017 730.57 733.84 712.48 723.36 0 -2.47(-0.34%)
Mar 31, 2017 724.05 734.13 719.18 725.83 0 -1.47(-0.20%)
Mar 30, 2017 716.58 734.54 713.80 727.30 0 +11.69(+1.63%)
Mar 29, 2017 711.27 721.47 703.57 715.61 0 +2.09(+0.29%)
Mar 28, 2017 702.26 718.51 699.90 713.52 0 +10.75(+1.53%)
Mar 27, 2017 698.41 705.47 683.49 702.78 0 -19.28(-2.67%)
Mar 24, 2017 720.97 726.44 715.64 722.06 0 +0.45(+0.06%)
Mar 23, 2017 719.95 726.94 712.73 721.61 0 -0.35(-0.05%)
Mar 22, 2017 710.02 726.17 706.10 721.96 0 +12.89(+1.82%)
Mar 21, 2017 725.67 730.43 707.58 709.07 0 -11.50(-1.60%)
Mar 20, 2017 718.09 725.40 710.86 720.57 0 +2.17(+0.30%)
Mar 17, 2017 723.37 732.95 714.05 718.40 0 +0.64(+0.09%)
Mar 16, 2017 730.44 731.05 713.75 717.75 0 -2.04(-0.28%)
Mar 15, 2017 701.41 722.80 697.60 719.79 0 +24.77(+3.56%)
Mar 14, 2017 700.60 703.12 689.74 695.01 0 -12.20(-1.72%)
Mar 13, 2017 710.21 715.37 700.15 707.21 0 +8.03(+1.15%)
Mar 10, 2017 705.85 711.76 694.61 699.18 0 +2.50(+0.36%)
Mar 09, 2017 702.91 711.11 691.15 696.68 0 -11.69(-1.65%)
Mar 08, 2017 718.79 722.02 705.50 708.37 0 -9.31(-1.30%)
Mar 07, 2017 725.32 729.85 713.46 717.68 0 -8.28(-1.14%)
Mar 06, 2017 724.28 728.54 712.41 725.97 0 -11.23(-1.52%)
Mar 03, 2017 737.40 742.05 725.78 737.20 0 +3.74(+0.51%)
Mar 02, 2017 755.33 760.57 732.86 733.46 0 -26.17(-3.45%)
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.