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 (%)
Sep 30, 2020 817.05 832.52 813.72 826.52 0 +15.30(+1.89%)
Sep 29, 2020 823.81 829.45 810.46 811.22 0 -15.85(-1.92%)
Sep 28, 2020 828.15 837.88 817.32 827.07 0 +16.37(+2.02%)
Sep 25, 2020 802.89 814.31 794.01 810.70 0 -1.49(-0.18%)
Sep 24, 2020 791.34 823.51 784.05 812.19 0 +16.66(+2.09%)
Sep 23, 2020 823.82 828.47 793.46 795.54 0 -33.49(-4.04%)
Sep 22, 2020 835.50 839.09 818.28 829.03 0 +1.86(+0.22%)
Sep 21, 2020 846.29 848.82 810.04 827.17 0 -39.63(-4.57%)
Sep 18, 2020 877.54 887.27 863.30 866.79 0 -7.50(-0.86%)
Sep 17, 2020 857.48 879.75 850.25 874.30 0 +7.80(+0.90%)
Sep 16, 2020 868.17 883.13 855.90 866.50 0 +4.67(+0.54%)
Sep 15, 2020 873.28 878.42 859.98 861.82 0 +0.52(+0.06%)
Sep 14, 2020 866.40 871.22 857.90 861.30 0 +6.91(+0.81%)
Sep 11, 2020 843.01 861.58 838.50 854.39 0 +24.85(+3.00%)
Sep 10, 2020 852.28 858.91 826.28 829.54 0 -22.64(-2.66%)
Sep 09, 2020 847.57 862.09 842.68 852.18 0 +18.67(+2.24%)
Sep 08, 2020 832.55 846.54 816.40 833.51 0 -19.12(-2.24%)
Sep 04, 2020 847.28 861.55 824.55 852.64 0 +14.20(+1.69%)
Sep 03, 2020 853.22 855.40 818.07 838.44 0 -29.90(-3.44%)
Sep 02, 2020 874.33 876.91 853.95 868.34 0 -3.81(-0.44%)
Sep 01, 2020 860.84 879.97 854.20 872.15 0 +16.56(+1.94%)
Aug 31, 2020 866.28 868.31 852.02 855.59 0 -2.84(-0.33%)
Aug 28, 2020 840.24 862.94 834.16 858.43 0 +34.69(+4.21%)
Aug 27, 2020 842.35 846.82 818.77 823.74 0 -11.11(-1.33%)
Aug 26, 2020 815.74 836.82 813.76 834.85 0 +21.16(+2.60%)
Aug 25, 2020 822.24 824.50 808.37 813.70 0 -5.38(-0.66%)
Aug 24, 2020 817.27 824.06 806.25 819.08 0 +13.04(+1.62%)
Aug 21, 2020 807.56 812.07 800.09 806.04 0 -12.85(-1.57%)
Aug 20, 2020 811.66 821.52 804.76 818.88 0 -7.08(-0.86%)
Aug 19, 2020 821.60 841.18 817.18 825.96 0 +10.34(+1.27%)
Aug 18, 2020 816.14 831.42 812.83 815.62 0 +12.31(+1.53%)
Aug 17, 2020 805.64 817.06 798.85 803.31 0 +12.78(+1.62%)
Aug 14, 2020 787.37 793.50 781.71 790.53 0 +3.54(+0.45%)
Aug 13, 2020 790.19 804.53 780.84 786.99 0 -9.05(-1.14%)
Aug 12, 2020 799.96 806.20 790.93 796.04 0 +9.75(+1.24%)
Aug 11, 2020 806.24 809.30 783.05 786.29 0 -22.47(-2.78%)
Aug 10, 2020 799.45 813.13 796.36 808.75 0 +17.27(+2.18%)
Aug 07, 2020 801.43 804.70 779.52 791.49 0 -23.62(-2.90%)
Aug 06, 2020 798.80 824.19 789.85 815.10 0 +19.14(+2.41%)
Aug 05, 2020 776.91 809.79 776.50 795.96 0 +39.80(+5.26%)
Aug 04, 2020 745.57 756.99 728.96 756.16 0 -9.00(-1.18%)
Aug 03, 2020 767.10 772.15 756.55 765.16 0 +8.53(+1.13%)
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%)
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.