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 17, 2024 316.96 344.53 313.52 341.08 0 +31.01(+10.00%)
May 16, 2024 344.53 344.53 341.08 310.07 0 -6.89(-2.17%)
May 15, 2024 310.07 310.07 310.07 316.96 0 -6.89(-2.13%)
May 14, 2024 316.96 316.96 316.96 323.86 0 +0.00(+0.00%)
May 09, 2024 323.86 323.86 323.86 323.86 0 -6.89(-2.08%)
May 08, 2024 378.98 378.98 344.53 330.75 0 -48.23(-12.73%)
May 07, 2024 378.98 378.98 330.75 378.98 0 +27.56(+7.84%)
May 06, 2024 372.09 378.98 372.09 351.42 0 +0.00(+0.00%)
May 02, 2024 351.42 351.42 351.42 351.42 0 -34.45(-8.93%)
May 01, 2024 351.42 351.42 351.42 385.87 0 +0.00(+0.00%)
Apr 29, 2024 385.87 385.87 385.87 385.87 0 -13.78(-3.45%)
Apr 26, 2024 378.98 399.65 378.98 399.65 0 +20.67(+5.45%)
Apr 24, 2024 378.98 378.98 378.98 378.98 0 -13.78(-3.51%)
Apr 22, 2024 392.76 392.76 392.76 392.76 0 +20.67(+5.56%)
Apr 19, 2024 365.20 406.54 365.20 372.09 0 +0.00(+0.00%)
Apr 18, 2024 385.87 385.87 372.09 372.09 0 -13.78(-3.57%)
Apr 17, 2024 378.98 392.76 378.98 385.87 0 +13.78(+3.70%)
Apr 16, 2024 303.18 378.98 303.18 372.09 0 +65.46(+21.35%)
Apr 15, 2024 310.07 310.07 306.63 306.63 0 +17.23(+5.95%)
Apr 12, 2024 289.40 289.40 289.40 289.40 0 +13.78(+5.00%)
Apr 11, 2024 275.62 275.62 275.62 275.62 0 -3.44(-1.23%)
Apr 10, 2024 279.07 279.07 279.07 279.07 0 +0.00(+0.00%)
Apr 04, 2024 279.07 279.07 279.07 279.07 0 -31.01(-10.00%)
Apr 02, 2024 310.07 310.07 310.07 310.07 0 +31.01(+11.11%)
Apr 01, 2024 279.07 279.07 279.07 279.07 0 -31.01(-10.00%)
Mar 28, 2024 310.07 310.07 310.07 310.07 0 +13.78(+4.65%)
Mar 27, 2024 282.51 296.29 282.51 296.29 0 +0.00(+0.00%)
Mar 26, 2024 296.29 296.29 296.29 296.29 0 +34.45(+13.16%)
Mar 22, 2024 261.84 261.84 261.84 261.84 0 -17.23(-6.17%)
Mar 21, 2024 279.07 279.07 279.07 279.07 0 -3.45(-1.22%)
Mar 20, 2024 330.75 330.75 282.51 282.51 0 +3.45(+1.23%)
Mar 19, 2024 296.29 296.29 275.62 279.07 0 -34.45(-10.99%)
Mar 15, 2024 313.52 313.52 313.52 313.52 0 +10.34(+3.41%)
Mar 14, 2024 303.18 303.18 303.18 303.18 0 +0.00(+0.00%)
Mar 13, 2024 320.41 320.41 296.29 303.18 0 -20.67(-6.38%)
Mar 12, 2024 365.20 365.20 323.86 323.86 0 -13.78(-4.08%)
Mar 08, 2024 337.64 337.64 337.64 337.64 0 -27.56(-7.55%)
Mar 07, 2024 344.53 365.20 344.53 365.20 0 +55.12(+17.78%)
Mar 06, 2024 310.07 310.07 310.07 310.07 0 +0.00(+0.00%)
Feb 29, 2024 310.07 310.07 310.07 310.07 0 +27.56(+9.76%)
Feb 26, 2024 282.51 282.51 282.51 282.51 0 +0.00(+0.00%)
Feb 23, 2024 282.51 316.96 282.51 282.51 0 -27.56(-8.89%)
Feb 22, 2024 316.96 316.96 310.07 310.07 0 -3.44(-1.10%)
Feb 20, 2024 313.52 313.52 313.52 313.52 0 -24.12(-7.14%)
Feb 15, 2024 337.64 337.64 337.64 337.64 0 +10.34(+3.16%)
Feb 13, 2024 327.30 327.30 327.30 327.30 0 +3.44(+1.06%)
Feb 12, 2024 320.41 323.86 320.41 323.86 0 -13.78(-4.08%)
Feb 09, 2024 337.64 337.64 337.64 337.64 0 -20.67(-5.77%)
Feb 06, 2024 358.31 358.31 358.31 358.31 0 +20.67(+6.12%)
Feb 02, 2024 337.64 337.64 337.64 337.64 0 -6.89(-2.00%)
Feb 01, 2024 344.53 344.53 337.64 344.53 0 -13.78(-3.85%)
Jan 30, 2024 358.31 358.31 358.31 358.31 0 +0.00(+0.00%)
Jan 29, 2024 413.43 413.43 358.31 358.31 0 +0.00(+0.00%)
Jan 26, 2024 358.31 358.31 358.31 358.31 0 -55.12(-13.33%)
Jan 25, 2024 413.43 413.43 413.43 413.43 0 +6.89(+1.70%)
Jan 24, 2024 406.54 406.54 406.54 406.54 0 +27.56(+7.27%)
Jan 22, 2024 378.98 378.98 378.98 378.98 0 -27.56(-6.78%)
Jan 19, 2024 392.76 406.54 392.76 406.54 0 +48.23(+13.46%)
Jan 18, 2024 365.20 392.76 344.53 358.31 0 -20.67(-5.45%)
Jan 16, 2024 378.98 378.98 378.98 378.98 0 +6.89(+1.85%)
Jan 15, 2024 372.09 372.09 372.09 372.09 0 +0.00(+0.00%)
Jan 12, 2024 372.09 372.09 358.31 372.09 0 +0.00(+0.00%)
Jan 11, 2024 372.09 372.09 372.09 372.09 0 +0.00(+0.00%)
Jan 09, 2024 372.09 372.09 372.09 372.09 0 -6.89(-1.82%)
Jan 04, 2024 378.98 378.98 378.98 378.98 0 -13.78(-3.51%)
Jan 03, 2024 399.65 399.65 392.76 392.76 0 -6.89(-1.72%)
Jan 02, 2024 392.76 406.54 392.76 399.65 0 -20.67(-4.92%)
Dec 29, 2023 420.32 420.32 420.32 420.32 0 +20.67(+5.17%)
Dec 28, 2023 399.65 413.43 392.76 399.65 0 -48.23(-10.77%)
Dec 27, 2023 440.99 447.88 440.99 447.88 0 +48.23(+12.07%)
Dec 22, 2023 399.65 399.65 399.65 399.65 0 -6.89(-1.69%)
Dec 21, 2023 406.54 406.54 406.54 406.54 0 +0.00(+0.00%)
Dec 20, 2023 413.43 468.56 406.54 406.54 0 +6.89(+1.72%)
Dec 18, 2023 399.65 399.65 399.65 399.65 0 +0.00(+0.00%)
Dec 15, 2023 413.43 413.43 378.98 399.65 0 -55.12(-12.12%)
Dec 14, 2023 440.99 461.67 440.99 454.77 0 +6.89(+1.54%)
Dec 13, 2023 413.43 447.88 399.65 447.88 0 +34.45(+8.33%)
Dec 12, 2023 461.67 461.67 413.43 413.43 0 -48.23(-10.45%)
Dec 11, 2023 461.67 461.67 461.67 461.67 0 -48.23(-9.46%)
Dec 07, 2023 509.90 509.90 509.90 509.90 0 +48.23(+10.45%)
Dec 06, 2023 482.34 482.34 454.77 461.67 0 -34.45(-6.94%)
Dec 05, 2023 509.90 509.90 496.12 496.12 0 -55.12(-10.00%)
Dec 04, 2023 551.24 551.24 551.24 551.24 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.