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 (%)
Jul 31, 2020 758.54 760.70 746.11 756.63 0 -1.96(-0.26%)
Jul 30, 2020 752.24 765.56 745.46 758.60 0 -13.07(-1.69%)
Jul 29, 2020 779.35 789.64 759.86 771.66 0 -4.74(-0.61%)
Jul 28, 2020 786.10 791.79 770.45 776.41 0 -20.50(-2.57%)
Jul 27, 2020 765.46 798.70 758.07 796.91 0 +42.05(+5.57%)
Jul 24, 2020 750.82 760.25 737.40 754.86 0 -6.81(-0.89%)
Jul 23, 2020 775.71 780.87 753.50 761.67 0 -9.56(-1.24%)
Jul 22, 2020 762.20 774.88 754.55 771.23 0 +9.41(+1.24%)
Jul 21, 2020 769.95 776.88 758.85 761.82 0 -5.28(-0.69%)
Jul 20, 2020 765.77 772.55 755.77 767.10 0 -2.95(-0.38%)
Jul 17, 2020 762.68 773.77 754.42 770.05 0 +13.59(+1.80%)
Jul 16, 2020 750.65 764.37 743.20 756.46 0 -4.02(-0.53%)
Jul 15, 2020 765.85 769.94 745.55 760.48 0 +6.85(+0.91%)
Jul 14, 2020 725.71 755.77 718.85 753.63 0 +23.94(+3.28%)
Jul 13, 2020 748.10 761.49 724.36 729.68 0 -4.11(-0.56%)
Jul 10, 2020 718.09 736.16 710.56 733.80 0 +17.64(+2.46%)
Jul 09, 2020 726.98 728.54 704.63 716.16 0 -5.47(-0.76%)
Jul 08, 2020 718.97 725.72 705.46 721.63 0 +10.74(+1.51%)
Jul 07, 2020 715.06 724.25 706.07 710.89 0 -9.54(-1.32%)
Jul 06, 2020 699.10 721.55 690.79 720.42 0 +43.51(+6.43%)
Jul 03, 2020 684.94 697.51 675.71 676.91 0 +0.05(+0.01%)
Jul 02, 2020 684.89 697.40 675.60 676.86 0 +4.49(+0.67%)
Jul 01, 2020 690.58 693.99 662.54 672.37 0 -15.91(-2.31%)
Jun 30, 2020 661.79 691.98 658.64 688.28 0 +25.75(+3.89%)
Jun 29, 2020 656.40 665.88 651.37 662.53 0 +13.42(+2.07%)
Jun 26, 2020 659.22 664.45 644.99 649.10 0 -13.48(-2.03%)
Jun 25, 2020 643.17 663.60 637.61 662.58 0 +18.95(+2.94%)
Jun 24, 2020 658.08 660.88 638.02 643.63 0 -20.87(-3.14%)
Jun 23, 2020 662.76 671.24 658.24 664.50 0 +14.70(+2.26%)
Jun 22, 2020 645.86 656.66 638.70 649.80 0 +0.51(+0.08%)
Jun 19, 2020 653.34 658.68 636.56 649.29 0 +9.23(+1.44%)
Jun 18, 2020 639.93 648.97 631.05 640.06 0 -10.98(-1.69%)
Jun 17, 2020 651.74 659.65 647.09 651.05 0 +0.38(+0.06%)
Jun 16, 2020 665.33 671.26 638.02 650.66 0 +7.89(+1.23%)
Jun 15, 2020 618.30 648.63 608.29 642.77 0 +1.53(+0.24%)
Jun 12, 2020 649.95 654.09 623.84 641.25 0 +22.19(+3.58%)
Jun 11, 2020 652.54 655.44 614.26 619.06 0 -68.59(-9.97%)
Jun 10, 2020 685.49 696.21 670.41 687.65 0 +5.88(+0.86%)
Jun 09, 2020 666.29 685.78 657.10 681.77 0 +0.17(+0.02%)
Jun 08, 2020 676.90 687.64 665.28 681.60 0 +7.90(+1.17%)
Jun 05, 2020 678.14 696.33 667.50 673.70 0 +23.30(+3.58%)
Jun 04, 2020 647.52 659.05 637.86 650.39 0 +0.65(+0.10%)
Jun 03, 2020 641.83 660.03 637.23 649.75 0 +16.07(+2.54%)
Jun 02, 2020 624.68 642.53 620.78 633.68 0 +16.85(+2.73%)
Jun 01, 2020 603.61 623.50 601.83 616.83 0 +12.04(+1.99%)
May 29, 2020 611.28 614.48 592.66 604.79 0 -5.62(-0.92%)
May 28, 2020 619.52 622.15 606.23 610.42 0 +0.90(+0.15%)
May 27, 2020 609.61 619.26 592.10 609.51 0 +6.91(+1.15%)
May 26, 2020 607.26 611.39 593.08 602.60 0 +18.79(+3.22%)
May 25, 2020 580.69 588.61 576.75 583.81 0 +0.02(+0.00%)
May 22, 2020 580.68 588.59 576.75 583.79 0 -6.24(-1.06%)
May 21, 2020 595.87 601.20 582.34 590.02 0 -10.80(-1.80%)
May 20, 2020 610.10 613.97 597.78 600.83 0 +1.58(+0.26%)
May 19, 2020 598.45 607.41 592.45 599.25 0 +0.82(+0.14%)
May 18, 2020 579.85 605.47 579.34 598.42 0 +46.20(+8.37%)
May 15, 2020 549.00 566.04 544.13 552.23 0 +1.92(+0.35%)
May 14, 2020 533.82 561.29 521.50 550.31 0 +1.84(+0.34%)
May 13, 2020 563.45 566.43 540.06 548.47 0 -13.11(-2.33%)
May 12, 2020 579.73 589.61 560.81 561.58 0 -15.06(-2.61%)
May 11, 2020 570.91 580.88 564.48 576.64 0 -10.20(-1.74%)
May 08, 2020 574.53 589.85 570.00 586.84 0 +23.72(+4.21%)
May 07, 2020 559.88 574.82 551.86 563.12 0 +13.84(+2.52%)
May 06, 2020 560.48 564.01 547.01 549.28 0 -5.36(-0.97%)
May 05, 2020 563.34 576.51 551.95 554.65 0 +1.16(+0.21%)
May 04, 2020 539.64 554.34 530.43 553.49 0 +10.24(+1.88%)
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.